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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.94 | 8.02 | 7.85 | 7.99 | 0.00% | 3.67 | 4.60% |
| 2025-08-19 | 7.99 | 8.08 | 7.92 | 7.99 | -0.25% | 3.61 | 4.47% |
| 2025-08-18 | 7.99 | 8.09 | 7.95 | 8.01 | -0.25% | 4.82 | 5.96% |
| 2025-08-15 | 7.66 | 8.06 | 7.66 | 8.03 | +3.48% | 5.91 | 7.40% |
| 2025-08-14 | 7.97 | 8.24 | 7.76 | 7.76 | -2.88% | 6.48 | 8.08% |
| 2025-08-13 | 8.04 | 8.15 | 7.95 | 7.99 | -0.87% | 5.09 | 6.28% |
| 2025-08-12 | 8.07 | 8.19 | 8.03 | 8.06 | -0.49% | 4.33 | 5.32% |
| 2025-08-11 | 8.15 | 8.16 | 8.07 | 8.10 | -0.61% | 4.49 | 5.49% |
| 2025-08-08 | 8.10 | 8.23 | 8.05 | 8.15 | -1.21% | 5.91 | 7.21% |
| 2025-08-07 | 8.06 | 8.39 | 8.04 | 8.25 | +2.23% | 9.11 | 11.01% |
| 2025-08-06 | 8.08 | 8.19 | 8.04 | 8.07 | 0.00% | 5.15 | 6.32% |
| 2025-08-05 | 8.02 | 8.16 | 7.93 | 8.07 | -0.49% | 7.13 | 8.80% |
| 2025-08-04 | 7.69 | 8.23 | 7.62 | 8.11 | +4.92% | 9.35 | 11.72% |
| 2025-08-01 | 7.58 | 7.77 | 7.51 | 7.73 | +0.39% | 6.99 | 9.08% |
| 2025-07-31 | 7.24 | 8.04 | 7.23 | 7.70 | +5.34% | 10.74 | 13.73% |
| 2025-07-30 | 7.43 | 7.44 | 7.26 | 7.31 | -1.62% | 2.09 | 2.83% |
| 2025-07-29 | 7.51 | 7.51 | 7.34 | 7.43 | -1.07% | 2.60 | 3.49% |
| 2025-07-28 | 7.60 | 7.64 | 7.44 | 7.51 | -1.05% | 3.28 | 4.33% |
| 2025-07-25 | 7.26 | 7.74 | 7.16 | 7.59 | +4.69% | 7.05 | 9.39% |
| 2025-07-24 | 7.24 | 7.27 | 7.18 | 7.25 | +0.42% | 1.89 | 2.60% |