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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.70 | 32.32 | 31.32 | 32.05 | -1.32% | 4.53 | 6.07% |
| 2025-08-19 | 31.30 | 34.38 | 30.97 | 32.48 | +2.82% | 6.97 | 9.14% |
| 2025-08-18 | 31.75 | 32.38 | 31.42 | 31.59 | +1.90% | 6.93 | 9.24% |
| 2025-08-15 | 30.31 | 31.20 | 30.10 | 31.00 | +3.09% | 5.70 | 7.88% |
| 2025-08-14 | 29.55 | 30.60 | 29.39 | 30.07 | +1.79% | 4.61 | 6.51% |
| 2025-08-13 | 29.54 | 29.76 | 29.35 | 29.54 | -0.71% | 1.84 | 2.65% |
| 2025-08-12 | 29.27 | 29.96 | 29.10 | 29.75 | +1.64% | 2.38 | 3.43% |
| 2025-08-11 | 28.91 | 29.33 | 28.84 | 29.27 | +0.79% | 1.62 | 2.36% |
| 2025-08-08 | 29.98 | 30.19 | 29.01 | 29.04 | -1.96% | 2.67 | 3.84% |
| 2025-08-07 | 29.52 | 29.94 | 29.45 | 29.62 | +0.20% | 1.99 | 2.85% |
| 2025-08-06 | 29.12 | 29.67 | 29.02 | 29.56 | +1.44% | 2.28 | 3.28% |
| 2025-08-05 | 29.15 | 29.27 | 28.87 | 29.14 | 0.00% | 1.49 | 2.19% |
| 2025-08-04 | 28.55 | 29.15 | 28.50 | 29.14 | +1.29% | 1.36 | 2.00% |
| 2025-08-01 | 28.48 | 28.82 | 28.48 | 28.77 | +0.63% | 0.95 | 1.41% |
| 2025-07-31 | 28.66 | 28.89 | 28.56 | 28.59 | -0.38% | 1.03 | 1.52% |
| 2025-07-30 | 29.02 | 29.12 | 28.50 | 28.70 | -1.44% | 1.18 | 1.74% |
| 2025-07-29 | 29.44 | 29.45 | 28.87 | 29.12 | -1.15% | 1.60 | 2.34% |
| 2025-07-28 | 28.99 | 29.70 | 28.90 | 29.46 | +1.73% | 2.25 | 3.27% |
| 2025-07-25 | 28.93 | 29.09 | 28.80 | 28.96 | +0.10% | 1.17 | 1.72% |
| 2025-07-24 | 28.87 | 28.93 | 28.71 | 28.93 | +0.59% | 1.20 | 1.77% |