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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.33 | 7.37 | 7.20 | 7.22 | -2.04% | 2.65 | 3.62% |
| 2025-07-22 | 7.38 | 7.44 | 7.30 | 7.37 | -0.27% | 2.69 | 3.64% |
| 2025-07-21 | 7.28 | 7.42 | 7.26 | 7.39 | +1.65% | 2.80 | 3.77% |
| 2025-07-18 | 7.30 | 7.41 | 7.20 | 7.27 | -0.14% | 2.51 | 3.42% |
| 2025-07-17 | 7.27 | 7.33 | 7.22 | 7.28 | -0.41% | 2.31 | 3.16% |
| 2025-07-16 | 7.23 | 7.47 | 7.23 | 7.31 | +0.41% | 2.22 | 3.01% |
| 2025-07-15 | 7.42 | 7.46 | 7.26 | 7.28 | -2.67% | 2.74 | 3.71% |
| 2025-07-14 | 7.45 | 7.50 | 7.37 | 7.48 | 0.00% | 1.77 | 2.36% |
| 2025-07-11 | 7.39 | 7.60 | 7.30 | 7.48 | +1.22% | 3.46 | 4.59% |
| 2025-07-10 | 7.35 | 7.52 | 7.35 | 7.39 | +0.54% | 2.61 | 3.50% |
| 2025-07-09 | 7.51 | 7.55 | 7.31 | 7.35 | -2.39% | 3.49 | 4.67% |
| 2025-07-08 | 7.48 | 7.56 | 7.44 | 7.53 | +0.53% | 2.81 | 3.72% |
| 2025-07-07 | 7.57 | 7.72 | 7.48 | 7.49 | -2.98% | 4.10 | 5.40% |
| 2025-07-04 | 7.81 | 8.08 | 7.65 | 7.72 | -1.28% | 5.46 | 6.94% |
| 2025-07-03 | 7.81 | 7.90 | 7.70 | 7.82 | 0.00% | 4.46 | 5.68% |
| 2025-07-02 | 7.93 | 7.97 | 7.67 | 7.82 | -3.22% | 6.50 | 8.23% |
| 2025-07-01 | 7.56 | 8.16 | 7.52 | 8.08 | +7.30% | 10.88 | 13.77% |
| 2025-06-30 | 7.48 | 7.65 | 7.47 | 7.53 | +0.80% | 4.21 | 5.54% |
| 2025-06-27 | 7.29 | 7.59 | 7.24 | 7.47 | +3.89% | 5.60 | 7.48% |
| 2025-06-26 | 7.36 | 7.47 | 7.19 | 7.19 | -3.23% | 5.77 | 7.84% |