东方中科 sz.002819
26.84
+0.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.60 | 27.12 | 26.45 | 26.84 | +0.98% | 0.73 | 1.15% |
| 2026-05-22 | 26.23 | 27.02 | 26.16 | 26.58 | +1.45% | 0.91 | 1.44% |
| 2026-05-21 | 27.68 | 27.86 | 26.14 | 26.20 | -4.31% | 1.06 | 1.66% |
| 2026-05-20 | 27.68 | 27.88 | 27.10 | 27.38 | -1.97% | 0.83 | 1.28% |
| 2026-05-19 | 27.53 | 28.06 | 27.40 | 27.93 | +0.90% | 0.88 | 1.33% |
| 2026-05-18 | 28.23 | 28.40 | 27.48 | 27.68 | -1.91% | 1.18 | 1.79% |
| 2026-05-15 | 28.30 | 28.56 | 27.60 | 28.22 | -0.28% | 1.35 | 2.03% |
| 2026-05-14 | 28.30 | 29.06 | 27.80 | 28.30 | +0.60% | 2.11 | 3.14% |
| 2026-05-13 | 27.47 | 28.52 | 27.29 | 28.13 | +2.25% | 1.54 | 2.32% |
| 2026-05-12 | 28.31 | 28.36 | 27.47 | 27.51 | -2.79% | 0.92 | 1.39% |
| 2026-05-11 | 28.09 | 28.77 | 27.90 | 28.30 | +0.86% | 1.27 | 1.89% |
| 2026-05-08 | 27.81 | 28.27 | 27.46 | 28.06 | +0.86% | 1.03 | 1.56% |
| 2026-05-07 | 27.26 | 28.72 | 27.03 | 27.82 | +2.96% | 1.57 | 2.38% |
| 2026-05-06 | 26.36 | 27.58 | 26.36 | 27.02 | +2.46% | 0.91 | 1.42% |
| 2026-04-30 | 26.17 | 26.48 | 26.17 | 26.37 | +0.34% | 0.44 | 0.70% |
| 2026-04-29 | 26.02 | 26.71 | 26.02 | 26.28 | +0.54% | 0.45 | 0.72% |
| 2026-04-28 | 26.89 | 26.90 | 25.98 | 26.14 | -3.26% | 0.76 | 1.23% |
| 2026-04-27 | 25.80 | 27.19 | 25.15 | 27.02 | +2.31% | 1.16 | 1.87% |
| 2026-04-24 | 26.61 | 26.61 | 26.00 | 26.41 | +0.30% | 0.58 | 0.93% |
| 2026-04-23 | 27.21 | 27.55 | 26.30 | 26.33 | -1.57% | 0.92 | 1.45% |