东方精工 sz.002611
19.17
+2.57%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.85 | 18.08 | 17.74 | 17.91 | 0.00% | 7.96 | 4.44% |
| 2025-11-18 | 18.12 | 18.40 | 17.86 | 17.91 | -1.92% | 10.21 | 5.64% |
| 2025-11-17 | 18.03 | 18.34 | 18.03 | 18.26 | +1.33% | 9.59 | 5.26% |
| 2025-11-14 | 18.71 | 18.71 | 18.00 | 18.02 | -5.21% | 16.92 | 9.22% |
| 2025-11-13 | 18.99 | 19.09 | 18.68 | 19.01 | +0.16% | 15.01 | 7.92% |
| 2025-11-12 | 19.51 | 19.68 | 18.76 | 18.98 | -3.65% | 19.40 | 10.13% |
| 2025-11-11 | 19.95 | 20.22 | 19.65 | 19.70 | -1.10% | 17.21 | 8.63% |
| 2025-11-10 | 20.21 | 20.80 | 19.60 | 19.92 | -0.35% | 28.52 | 14.13% |
| 2025-11-07 | 20.85 | 21.15 | 19.96 | 19.99 | -5.75% | 35.21 | 17.27% |
| 2025-11-06 | 21.43 | 22.28 | 20.90 | 21.21 | -2.88% | 42.67 | 19.84% |
| 2025-11-05 | 20.54 | 22.33 | 20.54 | 21.84 | +2.25% | 55.73 | 25.59% |
| 2025-11-04 | 20.32 | 21.95 | 19.49 | 21.36 | +2.20% | 64.44 | 31.40% |
| 2025-11-03 | 19.86 | 20.90 | 19.55 | 20.90 | +10.00% | 63.58 | 31.12% |
| 2025-10-31 | 17.87 | 19.36 | 17.87 | 19.00 | +7.95% | 47.84 | 24.96% |
| 2025-10-30 | 18.20 | 18.35 | 17.60 | 17.60 | -3.24% | 11.65 | 6.49% |
| 2025-10-29 | 17.95 | 18.24 | 17.85 | 18.19 | +1.62% | 11.63 | 6.42% |
| 2025-10-28 | 17.80 | 18.16 | 17.66 | 17.90 | +0.39% | 9.79 | 5.44% |
| 2025-10-27 | 18.01 | 18.26 | 17.71 | 17.83 | +0.62% | 10.30 | 5.74% |
| 2025-10-24 | 17.48 | 18.08 | 17.36 | 17.72 | +2.72% | 10.22 | 5.77% |
| 2025-10-23 | 17.50 | 17.50 | 17.02 | 17.25 | -3.31% | 8.10 | 4.69% |