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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.42 | 6.96 | 6.29 | 6.96 | +9.95% | 3.17 | 4.66% |
| 2026-03-23 | 6.61 | 6.70 | 6.23 | 6.33 | -4.96% | 1.79 | 2.75% |
| 2026-03-20 | 6.87 | 6.94 | 6.63 | 6.66 | -2.77% | 1.88 | 2.75% |
| 2026-03-19 | 7.05 | 7.12 | 6.82 | 6.85 | -4.73% | 1.76 | 2.51% |
| 2026-03-18 | 7.01 | 7.23 | 6.77 | 7.19 | +1.99% | 3.21 | 4.55% |
| 2026-03-17 | 6.97 | 7.16 | 6.95 | 7.05 | +1.58% | 1.92 | 2.70% |
| 2026-03-16 | 7.00 | 7.05 | 6.91 | 6.94 | -0.29% | 0.96 | 1.36% |
| 2026-03-13 | 7.03 | 7.12 | 6.94 | 6.96 | -1.28% | 1.17 | 1.65% |
| 2026-03-12 | 7.15 | 7.24 | 7.03 | 7.05 | -2.62% | 1.91 | 2.67% |
| 2026-03-11 | 7.40 | 7.48 | 7.20 | 7.24 | -0.28% | 1.82 | 2.48% |
| 2026-03-10 | 7.25 | 7.33 | 7.20 | 7.26 | +0.55% | 0.96 | 1.30% |
| 2026-03-09 | 7.26 | 7.28 | 7.03 | 7.22 | -1.77% | 1.50 | 2.09% |
| 2026-03-06 | 7.29 | 7.40 | 7.23 | 7.35 | +0.41% | 1.06 | 1.44% |
| 2026-03-05 | 7.23 | 7.42 | 7.15 | 7.32 | +2.66% | 1.60 | 2.17% |
| 2026-03-04 | 7.05 | 7.25 | 7.00 | 7.13 | +0.14% | 1.30 | 1.80% |
| 2026-03-03 | 7.45 | 7.48 | 7.10 | 7.12 | -3.91% | 2.09 | 2.86% |
| 2026-03-02 | 7.41 | 7.55 | 7.29 | 7.41 | -1.20% | 2.18 | 2.92% |
| 2026-02-27 | 7.61 | 7.63 | 7.46 | 7.50 | -2.47% | 2.40 | 3.17% |
| 2026-02-26 | 7.36 | 7.78 | 7.35 | 7.69 | +4.20% | 4.86 | 6.36% |
| 2026-02-25 | 7.32 | 7.48 | 7.29 | 7.38 | +0.82% | 2.04 | 2.75% |