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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.31 | 7.36 | 7.21 | 7.32 | +0.41% | 1.34 | 1.83% |
| 2026-02-13 | 7.21 | 7.41 | 7.21 | 7.29 | +0.41% | 1.55 | 2.10% |
| 2026-02-12 | 7.31 | 7.39 | 7.25 | 7.26 | -0.95% | 1.66 | 2.25% |
| 2026-02-11 | 7.31 | 7.44 | 7.27 | 7.33 | 0.00% | 1.95 | 2.63% |
| 2026-02-10 | 7.19 | 7.47 | 7.14 | 7.33 | +2.09% | 3.07 | 4.15% |
| 2026-02-09 | 7.04 | 7.27 | 6.91 | 7.18 | +3.01% | 2.64 | 3.67% |
| 2026-02-06 | 6.88 | 7.10 | 6.83 | 6.97 | +1.31% | 1.75 | 2.48% |
| 2026-02-05 | 6.97 | 7.03 | 6.86 | 6.88 | -1.71% | 1.34 | 1.91% |
| 2026-02-04 | 6.68 | 7.04 | 6.67 | 7.00 | +4.17% | 3.25 | 4.65% |
| 2026-02-03 | 6.65 | 6.74 | 6.57 | 6.72 | +1.51% | 1.62 | 2.42% |
| 2026-02-02 | 6.79 | 6.80 | 6.61 | 6.62 | -2.07% | 1.56 | 2.33% |
| 2026-01-30 | 6.74 | 6.80 | 6.69 | 6.76 | +0.15% | 1.73 | 2.55% |
| 2026-01-29 | 6.80 | 6.90 | 6.69 | 6.75 | -2.46% | 2.28 | 3.33% |
| 2026-01-28 | 7.23 | 7.26 | 6.89 | 6.92 | -4.16% | 4.16 | 5.91% |
| 2026-01-27 | 7.50 | 7.52 | 7.16 | 7.22 | -4.87% | 4.18 | 5.71% |
| 2026-01-26 | 7.81 | 7.87 | 7.48 | 7.59 | -0.13% | 3.46 | 4.48% |
| 2026-01-23 | 7.50 | 7.60 | 7.50 | 7.60 | +1.06% | 1.70 | 2.23% |
| 2026-01-22 | 7.45 | 7.53 | 7.42 | 7.52 | +1.48% | 1.49 | 1.97% |
| 2026-01-21 | 7.46 | 7.48 | 7.31 | 7.41 | -0.67% | 1.53 | 2.06% |
| 2026-01-20 | 7.55 | 7.62 | 7.44 | 7.46 | -1.45% | 2.12 | 2.80% |