华东重机 sz.002685
8.89
-2.20%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.10 | 9.35 | 8.82 | 8.89 | -2.20% | 5.37 | 5.93% |
| 2026-05-22 | 9.16 | 9.22 | 8.88 | 9.09 | +1.11% | 6.33 | 6.94% |
| 2026-05-21 | 9.20 | 9.78 | 8.98 | 8.99 | -0.99% | 12.03 | 12.80% |
| 2026-05-20 | 8.61 | 9.32 | 8.54 | 9.08 | +5.34% | 8.97 | 9.94% |
| 2026-05-19 | 8.63 | 8.69 | 8.33 | 8.62 | 0.00% | 4.09 | 4.76% |
| 2026-05-18 | 8.58 | 8.77 | 8.46 | 8.62 | -1.15% | 3.24 | 3.73% |
| 2026-05-15 | 8.74 | 9.00 | 8.60 | 8.72 | +0.11% | 4.40 | 4.96% |
| 2026-05-14 | 9.27 | 9.47 | 8.70 | 8.71 | -4.70% | 6.30 | 6.98% |
| 2026-05-13 | 9.00 | 9.23 | 8.82 | 9.14 | +0.99% | 7.24 | 7.96% |
| 2026-05-12 | 9.47 | 9.51 | 8.90 | 9.05 | -3.93% | 9.71 | 10.56% |
| 2026-05-11 | 9.87 | 9.98 | 9.37 | 9.42 | -0.95% | 8.43 | 8.80% |
| 2026-05-08 | 9.38 | 9.77 | 9.18 | 9.51 | +0.32% | 12.02 | 12.72% |
| 2026-05-07 | 9.15 | 9.69 | 9.12 | 9.48 | +3.04% | 13.91 | 14.58% |
| 2026-05-06 | 8.98 | 9.25 | 8.83 | 9.20 | +0.55% | 15.07 | 16.46% |
| 2026-04-30 | 8.35 | 9.15 | 8.29 | 9.15 | +9.98% | 12.21 | 13.76% |
| 2026-04-29 | 8.20 | 8.44 | 7.84 | 8.32 | -1.42% | 7.69 | 9.29% |
| 2026-04-28 | 8.01 | 8.55 | 7.96 | 8.44 | +4.71% | 6.38 | 7.61% |
| 2026-04-27 | 8.03 | 8.08 | 7.86 | 8.06 | +1.26% | 2.50 | 3.11% |
| 2026-04-24 | 7.90 | 8.28 | 7.86 | 7.96 | +0.38% | 4.33 | 5.34% |
| 2026-04-23 | 8.10 | 8.16 | 7.83 | 7.93 | -3.06% | 4.50 | 5.60% |