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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.30 | 8.47 | 8.06 | 8.18 | -3.42% | 6.13 | 7.42% |
| 2026-04-21 | 8.54 | 8.72 | 8.40 | 8.47 | -1.40% | 4.58 | 5.34% |
| 2026-04-20 | 8.89 | 8.96 | 8.34 | 8.59 | +1.66% | 7.47 | 8.64% |
| 2026-04-17 | 8.39 | 8.55 | 8.22 | 8.45 | +0.12% | 5.22 | 6.14% |
| 2026-04-16 | 8.09 | 8.49 | 7.98 | 8.44 | +4.46% | 7.30 | 8.72% |
| 2026-04-15 | 8.12 | 8.33 | 8.06 | 8.08 | -0.37% | 4.86 | 5.89% |
| 2026-04-14 | 8.15 | 8.19 | 8.02 | 8.11 | +0.75% | 3.73 | 4.59% |
| 2026-04-13 | 7.78 | 8.18 | 7.72 | 8.05 | +3.74% | 5.90 | 7.27% |
| 2026-04-10 | 7.94 | 7.98 | 7.73 | 7.76 | -0.26% | 4.20 | 5.33% |
| 2026-04-09 | 7.76 | 8.04 | 7.67 | 7.78 | +0.91% | 7.94 | 10.01% |
| 2026-04-08 | 7.13 | 7.72 | 7.10 | 7.71 | +9.83% | 8.82 | 11.59% |
| 2026-04-07 | 6.85 | 7.11 | 6.82 | 7.02 | +2.63% | 1.50 | 2.12% |
| 2026-04-03 | 7.09 | 7.15 | 6.81 | 6.84 | -3.25% | 1.51 | 2.18% |
| 2026-04-02 | 7.28 | 7.35 | 7.06 | 7.07 | -4.20% | 3.00 | 4.17% |
| 2026-04-01 | 7.47 | 7.63 | 7.24 | 7.38 | +1.37% | 4.29 | 5.74% |
| 2026-03-31 | 7.42 | 7.64 | 7.28 | 7.28 | -3.32% | 2.87 | 3.83% |
| 2026-03-30 | 7.30 | 7.55 | 7.12 | 7.53 | +2.87% | 6.00 | 8.10% |
| 2026-03-27 | 6.84 | 7.50 | 6.75 | 7.32 | +7.33% | 6.78 | 9.22% |
| 2026-03-26 | 7.05 | 7.09 | 6.80 | 6.82 | -2.29% | 1.52 | 2.19% |
| 2026-03-25 | 6.90 | 7.03 | 6.86 | 6.98 | +0.29% | 3.25 | 4.64% |