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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.23 | 8.34 | 8.21 | 8.27 | 0.00% | 2.90 | 3.48% |
| 2025-09-16 | 8.26 | 8.34 | 8.15 | 8.27 | +1.60% | 2.78 | 3.34% |
| 2025-09-15 | 8.33 | 8.48 | 8.14 | 8.14 | -1.93% | 3.24 | 3.90% |
| 2025-09-12 | 8.28 | 8.44 | 8.19 | 8.30 | -0.72% | 4.05 | 4.84% |
| 2025-09-11 | 8.11 | 8.49 | 8.03 | 8.36 | +2.33% | 4.73 | 5.68% |
| 2025-09-10 | 8.18 | 8.22 | 8.10 | 8.17 | +0.99% | 2.88 | 3.50% |
| 2025-09-09 | 8.11 | 8.24 | 7.98 | 8.09 | -0.98% | 3.56 | 4.36% |
| 2025-09-08 | 8.16 | 8.27 | 8.10 | 8.17 | -0.61% | 3.04 | 3.69% |
| 2025-09-05 | 8.07 | 8.23 | 7.99 | 8.22 | +2.49% | 3.56 | 4.33% |
| 2025-09-04 | 8.29 | 8.36 | 7.88 | 8.02 | -3.26% | 4.95 | 6.03% |
| 2025-09-03 | 8.72 | 8.85 | 8.26 | 8.29 | -5.26% | 5.88 | 6.88% |
| 2025-09-02 | 9.23 | 9.34 | 8.66 | 8.75 | -4.68% | 7.82 | 8.69% |
| 2025-09-01 | 8.91 | 9.24 | 8.81 | 9.18 | +2.80% | 9.88 | 10.87% |
| 2025-08-29 | 9.08 | 9.16 | 8.85 | 8.93 | -3.56% | 9.10 | 10.08% |
| 2025-08-28 | 9.37 | 9.60 | 8.94 | 9.26 | -1.28% | 15.04 | 16.06% |
| 2025-08-27 | 9.81 | 10.50 | 9.35 | 9.38 | -3.99% | 26.68 | 27.27% |
| 2025-08-26 | 8.69 | 9.77 | 8.60 | 9.77 | +10.02% | 18.04 | 19.56% |
| 2025-08-25 | 9.48 | 9.48 | 8.72 | 8.88 | +3.02% | 23.81 | 26.19% |
| 2025-08-22 | 8.03 | 8.62 | 8.03 | 8.62 | +9.95% | 12.27 | 14.55% |
| 2025-08-21 | 7.96 | 8.05 | 7.80 | 7.84 | -1.88% | 3.64 | 4.57% |