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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.14 | 29.14 | 28.61 | 28.76 | -1.27% | 1.51 | 2.23% |
| 2025-07-22 | 29.21 | 29.65 | 28.75 | 29.13 | -1.09% | 2.54 | 3.72% |
| 2025-07-21 | 29.40 | 29.66 | 29.18 | 29.45 | -0.34% | 2.02 | 2.93% |
| 2025-07-18 | 29.94 | 29.94 | 29.19 | 29.55 | -0.71% | 2.79 | 4.03% |
| 2025-07-17 | 28.42 | 30.32 | 28.25 | 29.76 | +4.49% | 4.69 | 6.76% |
| 2025-07-16 | 28.16 | 29.13 | 28.16 | 28.48 | +0.67% | 1.66 | 2.47% |
| 2025-07-15 | 28.62 | 28.62 | 27.84 | 28.29 | -1.08% | 1.50 | 2.27% |
| 2025-07-14 | 29.01 | 29.19 | 28.47 | 28.60 | -1.04% | 1.68 | 2.50% |
| 2025-07-11 | 28.18 | 29.12 | 27.88 | 28.90 | +3.07% | 2.67 | 3.96% |
| 2025-07-10 | 28.07 | 28.19 | 27.88 | 28.04 | -0.07% | 1.31 | 1.99% |
| 2025-07-09 | 28.16 | 28.53 | 28.00 | 28.06 | -3.21% | 2.77 | 4.17% |
| 2025-07-08 | 28.67 | 29.08 | 28.62 | 28.99 | +0.91% | 1.43 | 2.10% |
| 2025-07-07 | 28.65 | 28.95 | 28.55 | 28.73 | -0.48% | 1.41 | 2.09% |
| 2025-07-04 | 29.51 | 29.70 | 28.81 | 28.87 | -1.67% | 2.17 | 3.17% |
| 2025-07-03 | 29.16 | 29.71 | 28.88 | 29.36 | +0.69% | 2.06 | 3.00% |
| 2025-07-02 | 29.71 | 29.89 | 28.92 | 29.16 | -2.44% | 3.26 | 4.74% |
| 2025-07-01 | 30.90 | 30.90 | 29.70 | 29.89 | -4.50% | 4.84 | 6.82% |
| 2025-06-30 | 30.32 | 31.94 | 29.98 | 31.30 | +5.07% | 7.77 | 10.65% |
| 2025-06-27 | 29.51 | 30.64 | 28.70 | 29.79 | +3.69% | 7.58 | 10.91% |
| 2025-06-26 | 28.54 | 28.83 | 28.33 | 28.73 | +0.38% | 2.58 | 3.83% |