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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.55 | 18.09 | 17.38 | 17.84 | +2.18% | 11.95 | 6.70% |
| 2025-10-21 | 17.03 | 17.62 | 16.72 | 17.46 | +2.65% | 8.07 | 4.69% |
| 2025-10-20 | 17.49 | 17.61 | 16.78 | 17.01 | -1.45% | 8.94 | 5.19% |
| 2025-10-17 | 18.00 | 18.00 | 17.23 | 17.26 | -4.64% | 9.49 | 5.37% |
| 2025-10-16 | 18.75 | 18.75 | 18.00 | 18.10 | -4.33% | 13.52 | 7.39% |
| 2025-10-15 | 18.20 | 18.97 | 17.65 | 18.92 | +3.33% | 18.39 | 9.97% |
| 2025-10-14 | 18.50 | 19.19 | 18.21 | 18.31 | -0.92% | 15.78 | 8.42% |
| 2025-10-13 | 17.51 | 18.60 | 17.51 | 18.48 | -1.44% | 15.14 | 8.43% |
| 2025-10-10 | 18.80 | 19.14 | 18.60 | 18.75 | -0.27% | 16.91 | 8.96% |
| 2025-10-09 | 18.15 | 18.80 | 18.15 | 18.80 | +4.33% | 16.88 | 9.06% |
| 2025-09-30 | 18.20 | 18.44 | 18.01 | 18.02 | -0.28% | 9.86 | 5.42% |
| 2025-09-29 | 18.02 | 18.25 | 17.80 | 18.07 | +0.28% | 10.20 | 5.64% |
| 2025-09-26 | 18.63 | 18.83 | 17.98 | 18.02 | -4.00% | 13.95 | 7.58% |
| 2025-09-25 | 19.30 | 19.30 | 18.66 | 18.77 | -2.70% | 20.48 | 10.83% |
| 2025-09-24 | 18.80 | 19.50 | 18.32 | 19.29 | +3.82% | 31.70 | 16.50% |
| 2025-09-23 | 17.80 | 18.85 | 17.25 | 18.58 | +4.44% | 27.04 | 14.77% |
| 2025-09-22 | 17.64 | 18.05 | 17.53 | 17.79 | +0.74% | 9.25 | 5.20% |
| 2025-09-19 | 18.30 | 18.31 | 17.55 | 17.66 | -3.71% | 14.58 | 8.14% |
| 2025-09-18 | 18.88 | 19.08 | 17.98 | 18.34 | -3.58% | 28.60 | 15.28% |
| 2025-09-17 | 18.20 | 19.30 | 18.06 | 19.02 | +6.02% | 32.40 | 17.21% |