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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.35 | 7.99 | 7.31 | 7.43 | +1.09% | 8.67 | 11.27% |
| 2025-06-24 | 7.27 | 7.50 | 7.24 | 7.35 | +0.14% | 4.70 | 6.32% |
| 2025-06-23 | 7.17 | 7.54 | 7.06 | 7.34 | -0.27% | 4.62 | 6.30% |
| 2025-06-20 | 7.10 | 7.46 | 6.88 | 7.36 | +3.81% | 6.27 | 8.64% |
| 2025-06-19 | 6.97 | 7.28 | 6.84 | 7.09 | +1.72% | 5.52 | 7.72% |
| 2025-06-18 | 6.66 | 6.98 | 6.63 | 6.97 | +4.65% | 4.93 | 7.14% |
| 2025-06-17 | 6.61 | 6.76 | 6.60 | 6.66 | +0.60% | 1.76 | 2.61% |
| 2025-06-16 | 6.59 | 6.65 | 6.55 | 6.62 | +0.61% | 1.24 | 1.87% |
| 2025-06-13 | 6.71 | 6.72 | 6.52 | 6.58 | -1.79% | 1.82 | 2.74% |
| 2025-06-12 | 6.71 | 6.78 | 6.65 | 6.70 | -0.74% | 1.96 | 2.91% |
| 2025-06-11 | 6.79 | 6.85 | 6.74 | 6.75 | -0.59% | 1.95 | 2.86% |
| 2025-06-10 | 6.95 | 6.95 | 6.71 | 6.79 | -2.44% | 4.07 | 5.93% |
| 2025-06-09 | 7.26 | 7.31 | 6.91 | 6.96 | -4.13% | 6.02 | 8.51% |
| 2025-06-06 | 7.50 | 7.50 | 7.24 | 7.26 | -2.02% | 2.62 | 3.56% |
| 2025-06-05 | 7.28 | 7.45 | 7.15 | 7.41 | +1.65% | 3.03 | 4.10% |
| 2025-06-04 | 7.50 | 7.55 | 7.27 | 7.29 | -1.75% | 3.16 | 4.26% |
| 2025-06-03 | 7.07 | 7.72 | 7.07 | 7.42 | +4.80% | 5.39 | 7.14% |
| 2025-05-30 | 7.37 | 7.41 | 7.07 | 7.08 | -4.71% | 3.56 | 4.91% |
| 2025-05-29 | 7.29 | 7.59 | 7.29 | 7.43 | +2.06% | 3.42 | 4.55% |
| 2025-05-28 | 7.40 | 7.54 | 7.26 | 7.28 | -1.75% | 2.35 | 3.17% |