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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.20 | 28.69 | 28.09 | 28.62 | +0.95% | 2.59 | 3.87% |
| 2025-06-24 | 27.44 | 28.56 | 27.43 | 28.35 | +3.35% | 2.80 | 4.24% |
| 2025-06-23 | 26.59 | 27.58 | 26.59 | 27.43 | +2.27% | 1.52 | 2.37% |
| 2025-06-20 | 27.08 | 27.20 | 26.64 | 26.82 | -1.18% | 1.35 | 2.14% |
| 2025-06-19 | 27.78 | 28.06 | 27.13 | 27.14 | -2.44% | 1.78 | 2.75% |
| 2025-06-18 | 27.89 | 28.35 | 27.51 | 27.82 | -1.90% | 2.96 | 4.53% |
| 2025-06-17 | 28.45 | 29.25 | 28.24 | 28.36 | +2.34% | 5.13 | 7.59% |
| 2025-06-16 | 27.16 | 27.76 | 27.14 | 27.71 | +1.46% | 1.38 | 2.13% |
| 2025-06-13 | 27.98 | 28.08 | 27.28 | 27.31 | -3.15% | 2.31 | 3.56% |
| 2025-06-12 | 28.07 | 28.58 | 27.94 | 28.20 | +0.11% | 1.55 | 2.33% |
| 2025-06-11 | 27.96 | 28.36 | 27.93 | 28.17 | +0.25% | 1.78 | 2.68% |
| 2025-06-10 | 28.93 | 29.13 | 27.61 | 28.10 | -3.10% | 3.40 | 5.12% |
| 2025-06-09 | 28.56 | 29.00 | 28.43 | 29.00 | +1.26% | 2.41 | 3.56% |
| 2025-06-06 | 28.45 | 29.06 | 28.37 | 28.64 | +0.70% | 3.27 | 4.84% |
| 2025-06-05 | 28.58 | 28.64 | 28.18 | 28.44 | -0.39% | 2.58 | 3.86% |
| 2025-06-04 | 28.30 | 28.73 | 28.16 | 28.55 | +0.99% | 2.42 | 3.61% |
| 2025-06-03 | 28.13 | 28.44 | 28.13 | 28.27 | +1.14% | 2.13 | 3.20% |
| 2025-05-30 | 28.61 | 29.04 | 27.87 | 27.95 | -2.92% | 3.34 | 5.01% |
| 2025-05-29 | 28.48 | 29.08 | 28.47 | 28.79 | -0.14% | 3.22 | 4.76% |
| 2025-05-28 | 29.71 | 29.78 | 28.70 | 28.83 | -2.47% | 3.74 | 5.48% |