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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.50 | 7.62 | 7.39 | 7.62 | +0.79% | 1.33 | 1.76% |
| 2025-10-22 | 7.52 | 7.67 | 7.45 | 7.56 | +0.53% | 1.31 | 1.72% |
| 2025-10-21 | 7.36 | 7.56 | 7.33 | 7.52 | +2.31% | 1.42 | 1.89% |
| 2025-10-20 | 7.32 | 7.43 | 7.31 | 7.35 | +1.24% | 1.07 | 1.44% |
| 2025-10-17 | 7.56 | 7.58 | 7.25 | 7.26 | -3.84% | 1.63 | 2.19% |
| 2025-10-16 | 7.71 | 7.71 | 7.53 | 7.55 | -2.45% | 1.39 | 1.82% |
| 2025-10-15 | 7.58 | 7.75 | 7.46 | 7.74 | +2.11% | 1.67 | 2.17% |
| 2025-10-14 | 7.83 | 7.92 | 7.55 | 7.58 | -3.07% | 2.49 | 3.19% |
| 2025-10-13 | 7.64 | 7.87 | 7.61 | 7.82 | -3.10% | 2.69 | 3.44% |
| 2025-10-10 | 8.12 | 8.18 | 8.03 | 8.07 | -1.10% | 2.02 | 2.49% |
| 2025-10-09 | 8.10 | 8.23 | 8.03 | 8.16 | +0.74% | 2.30 | 2.80% |
| 2025-09-30 | 8.12 | 8.19 | 8.05 | 8.10 | -0.12% | 2.30 | 2.81% |
| 2025-09-29 | 8.22 | 8.25 | 8.06 | 8.11 | -0.12% | 2.12 | 2.59% |
| 2025-09-26 | 8.32 | 8.43 | 8.10 | 8.12 | -2.29% | 3.31 | 3.98% |
| 2025-09-25 | 8.52 | 8.57 | 8.28 | 8.31 | -5.25% | 5.78 | 6.84% |
| 2025-09-24 | 8.79 | 8.86 | 8.61 | 8.77 | -1.35% | 4.00 | 4.56% |
| 2025-09-23 | 9.08 | 9.10 | 8.70 | 8.89 | -3.26% | 6.15 | 6.91% |
| 2025-09-22 | 8.70 | 9.20 | 8.68 | 9.19 | +5.03% | 8.41 | 9.24% |
| 2025-09-19 | 8.52 | 8.85 | 8.40 | 8.75 | +2.94% | 6.76 | 7.71% |
| 2025-09-18 | 8.28 | 8.84 | 8.28 | 8.50 | +2.78% | 8.12 | 9.39% |