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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.78 | 7.79 | 7.51 | 7.64 | +0.13% | 1.81 | 2.36% |
| 2025-11-19 | 7.94 | 7.99 | 7.61 | 7.63 | -4.62% | 3.15 | 4.04% |
| 2025-11-18 | 8.02 | 8.13 | 7.94 | 8.00 | -0.87% | 3.00 | 3.72% |
| 2025-11-17 | 7.80 | 8.11 | 7.78 | 8.07 | +3.33% | 5.76 | 7.12% |
| 2025-11-14 | 7.28 | 8.07 | 7.25 | 7.81 | +6.40% | 7.44 | 9.56% |
| 2025-11-13 | 7.30 | 7.39 | 7.23 | 7.34 | +0.55% | 1.15 | 1.57% |
| 2025-11-12 | 7.43 | 7.44 | 7.29 | 7.30 | -2.28% | 1.50 | 2.02% |
| 2025-11-11 | 7.44 | 7.50 | 7.41 | 7.47 | +0.27% | 1.19 | 1.58% |
| 2025-11-10 | 7.40 | 7.50 | 7.34 | 7.45 | +0.54% | 1.31 | 1.75% |
| 2025-11-07 | 7.50 | 7.51 | 7.37 | 7.41 | -1.85% | 1.55 | 2.07% |
| 2025-11-06 | 7.46 | 7.69 | 7.43 | 7.55 | +1.89% | 2.35 | 3.08% |
| 2025-11-05 | 7.40 | 7.46 | 7.33 | 7.41 | -0.80% | 1.46 | 1.96% |
| 2025-11-04 | 7.58 | 7.61 | 7.41 | 7.47 | -1.97% | 1.52 | 2.02% |
| 2025-11-03 | 7.58 | 7.63 | 7.50 | 7.62 | +0.40% | 1.43 | 1.88% |
| 2025-10-31 | 7.55 | 7.64 | 7.44 | 7.59 | +1.07% | 1.60 | 2.11% |
| 2025-10-30 | 7.49 | 7.68 | 7.45 | 7.51 | +1.08% | 2.45 | 3.21% |
| 2025-10-29 | 7.50 | 7.50 | 7.40 | 7.43 | -0.93% | 1.57 | 2.09% |
| 2025-10-28 | 7.46 | 7.58 | 7.43 | 7.50 | 0.00% | 1.22 | 1.60% |
| 2025-10-27 | 7.60 | 7.66 | 7.40 | 7.50 | -1.32% | 2.09 | 2.77% |
| 2025-10-24 | 7.68 | 7.69 | 7.59 | 7.60 | -0.26% | 1.21 | 1.58% |