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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.39 | 18.00 | 17.37 | 17.94 | +2.63% | 14.71 | 8.28% |
| 2025-09-15 | 17.79 | 17.80 | 17.45 | 17.48 | -1.74% | 10.20 | 5.79% |
| 2025-09-12 | 17.58 | 18.11 | 17.32 | 17.79 | +1.25% | 18.73 | 10.47% |
| 2025-09-11 | 16.89 | 17.57 | 16.82 | 17.57 | +3.41% | 13.74 | 7.93% |
| 2025-09-10 | 16.98 | 17.21 | 16.83 | 16.99 | +0.06% | 7.28 | 4.27% |
| 2025-09-09 | 17.35 | 17.43 | 16.86 | 16.98 | -2.86% | 9.77 | 5.71% |
| 2025-09-08 | 17.28 | 17.64 | 17.11 | 17.48 | +1.16% | 13.06 | 7.50% |
| 2025-09-05 | 16.67 | 17.30 | 16.44 | 17.28 | +3.66% | 12.40 | 7.29% |
| 2025-09-04 | 17.39 | 17.58 | 16.33 | 16.67 | -3.42% | 14.61 | 8.58% |
| 2025-09-03 | 17.91 | 18.11 | 17.22 | 17.26 | -3.52% | 13.95 | 7.94% |
| 2025-09-02 | 18.72 | 18.79 | 17.39 | 17.89 | -4.08% | 24.41 | 13.63% |
| 2025-09-01 | 18.70 | 19.08 | 18.54 | 18.65 | -0.80% | 15.74 | 8.41% |
| 2025-08-29 | 19.58 | 19.59 | 18.63 | 18.80 | -3.98% | 25.07 | 13.21% |
| 2025-08-28 | 19.16 | 19.63 | 18.90 | 19.58 | -0.86% | 33.97 | 17.60% |
| 2025-08-27 | 20.08 | 20.90 | 19.70 | 19.75 | +0.71% | 49.20 | 24.07% |
| 2025-08-26 | 20.60 | 20.94 | 19.61 | 19.61 | -3.02% | 56.53 | 27.95% |
| 2025-08-25 | 18.75 | 20.22 | 18.75 | 20.22 | +10.01% | 41.20 | 20.80% |
| 2025-08-22 | 18.14 | 18.64 | 17.81 | 18.38 | +1.60% | 27.11 | 14.88% |
| 2025-08-21 | 19.80 | 19.80 | 18.07 | 18.09 | -8.17% | 42.24 | 22.65% |
| 2025-08-20 | 19.00 | 20.84 | 18.61 | 19.70 | +2.13% | 49.40 | 24.77% |