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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.29 | 29.88 | 29.28 | 29.56 | -1.40% | 4.23 | 6.10% |
| 2025-05-26 | 30.26 | 30.86 | 29.78 | 29.98 | +1.69% | 5.82 | 8.20% |
| 2025-05-23 | 31.86 | 31.87 | 29.48 | 29.48 | -6.59% | 8.51 | 11.95% |
| 2025-05-22 | 31.98 | 33.48 | 31.06 | 31.56 | -4.36% | 8.87 | 11.81% |
| 2025-05-21 | 34.99 | 36.22 | 32.65 | 33.00 | -5.93% | 13.22 | 16.54% |
| 2025-05-20 | 37.42 | 40.73 | 35.01 | 35.08 | -5.26% | 22.01 | 24.67% |
| 2025-05-19 | 33.03 | 37.02 | 32.58 | 37.02 | +10.01% | 13.29 | 16.34% |
| 2025-05-16 | 32.48 | 33.66 | 31.68 | 33.66 | +9.99% | 11.57 | 14.84% |
| 2025-05-15 | 32.58 | 33.18 | 29.80 | 30.60 | -6.07% | 9.65 | 13.09% |
| 2025-05-14 | 29.63 | 32.58 | 29.12 | 32.58 | +9.99% | 9.55 | 13.30% |
| 2025-05-13 | 30.88 | 30.97 | 29.41 | 29.62 | -4.39% | 6.73 | 9.56% |
| 2025-05-12 | 30.98 | 31.77 | 30.26 | 30.98 | -0.90% | 8.81 | 12.17% |
| 2025-05-09 | 30.77 | 33.86 | 29.76 | 31.26 | +1.56% | 15.19 | 19.99% |
| 2025-05-08 | 28.28 | 30.78 | 28.01 | 30.78 | +10.00% | 11.38 | 16.16% |
| 2025-05-07 | 27.78 | 28.08 | 27.33 | 27.98 | +0.04% | 2.59 | 3.98% |
| 2025-05-06 | 26.58 | 28.22 | 26.15 | 27.97 | +5.46% | 3.26 | 5.04% |