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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.89 | 8.02 | 7.57 | 7.60 | -4.28% | 2.93 | 3.73% |
| 2025-12-17 | 7.98 | 7.99 | 7.83 | 7.94 | -0.87% | 1.78 | 2.24% |
| 2025-12-16 | 7.90 | 8.04 | 7.81 | 8.01 | +1.52% | 2.65 | 3.31% |
| 2025-12-15 | 7.93 | 7.95 | 7.76 | 7.89 | -1.38% | 2.30 | 2.91% |
| 2025-12-12 | 8.09 | 8.18 | 7.94 | 8.00 | -2.20% | 2.98 | 3.67% |
| 2025-12-11 | 8.35 | 8.43 | 8.18 | 8.18 | -2.73% | 3.70 | 4.45% |
| 2025-12-10 | 8.15 | 8.56 | 8.15 | 8.41 | +1.57% | 5.00 | 5.95% |
| 2025-12-09 | 8.11 | 8.50 | 8.07 | 8.28 | +1.47% | 4.81 | 5.77% |
| 2025-12-08 | 8.10 | 8.22 | 8.00 | 8.16 | +0.87% | 3.53 | 4.32% |
| 2025-12-05 | 8.15 | 8.20 | 7.94 | 8.09 | -2.41% | 4.04 | 4.98% |
| 2025-12-04 | 7.87 | 8.39 | 7.74 | 8.29 | +5.74% | 7.05 | 8.55% |
| 2025-12-03 | 7.94 | 8.00 | 7.78 | 7.84 | -1.63% | 2.06 | 2.61% |
| 2025-12-02 | 8.10 | 8.15 | 7.93 | 7.97 | -2.21% | 2.91 | 3.61% |
| 2025-12-01 | 8.19 | 8.44 | 8.12 | 8.15 | -0.49% | 3.86 | 4.67% |
| 2025-11-28 | 8.18 | 8.27 | 8.08 | 8.19 | +0.12% | 3.77 | 4.57% |
| 2025-11-27 | 8.17 | 8.39 | 8.12 | 8.18 | -1.33% | 8.02 | 9.67% |
| 2025-11-26 | 7.82 | 8.59 | 7.62 | 8.29 | +6.15% | 9.94 | 12.00% |
| 2025-11-25 | 7.58 | 8.03 | 7.55 | 7.81 | +2.90% | 2.64 | 3.35% |
| 2025-11-24 | 7.46 | 7.65 | 7.37 | 7.59 | +2.43% | 1.95 | 2.57% |
| 2025-11-21 | 7.53 | 7.69 | 7.33 | 7.41 | -3.01% | 1.87 | 2.49% |