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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.40 | 7.49 | 7.28 | 7.41 | -1.07% | 3.57 | 4.79% |
| 2025-05-26 | 7.76 | 7.85 | 7.20 | 7.49 | -5.90% | 7.34 | 9.85% |
| 2025-05-23 | 7.69 | 8.19 | 7.62 | 7.96 | +2.98% | 7.25 | 8.97% |
| 2025-05-22 | 7.90 | 7.99 | 7.67 | 7.73 | -2.89% | 3.80 | 4.82% |
| 2025-05-21 | 8.20 | 8.20 | 7.85 | 7.96 | -2.57% | 5.95 | 7.44% |
| 2025-05-20 | 7.73 | 8.27 | 7.62 | 8.17 | +5.83% | 8.60 | 10.65% |
| 2025-05-19 | 7.80 | 8.16 | 7.62 | 7.72 | -0.64% | 5.04 | 6.44% |
| 2025-05-16 | 7.45 | 7.90 | 7.41 | 7.77 | +3.88% | 6.43 | 8.20% |
| 2025-05-15 | 7.62 | 7.86 | 7.45 | 7.48 | -2.35% | 3.20 | 4.18% |
| 2025-05-14 | 7.66 | 7.77 | 7.61 | 7.66 | +0.13% | 3.45 | 4.45% |
| 2025-05-13 | 7.73 | 7.74 | 7.49 | 7.65 | 0.00% | 4.14 | 5.39% |
| 2025-05-12 | 7.52 | 7.70 | 7.44 | 7.65 | +3.10% | 4.58 | 5.99% |
| 2025-05-09 | 7.67 | 7.72 | 7.40 | 7.42 | -3.89% | 5.45 | 7.23% |
| 2025-05-08 | 7.46 | 7.83 | 7.40 | 7.72 | +3.49% | 7.69 | 9.95% |
| 2025-05-07 | 7.40 | 7.49 | 7.27 | 7.46 | +1.91% | 6.16 | 8.25% |
| 2025-05-06 | 7.01 | 7.34 | 7.01 | 7.32 | +5.02% | 5.28 | 7.25% |