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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.57 | 26.80 | 26.20 | 26.75 | +1.17% | 0.48 | 0.77% |
| 2026-04-21 | 26.80 | 27.00 | 26.39 | 26.44 | -1.64% | 0.47 | 0.75% |
| 2026-04-20 | 26.63 | 27.13 | 26.49 | 26.88 | +0.94% | 0.59 | 0.94% |
| 2026-04-17 | 26.60 | 26.78 | 26.41 | 26.63 | -0.45% | 0.58 | 0.93% |
| 2026-04-16 | 26.53 | 27.09 | 26.34 | 26.75 | +0.83% | 0.92 | 1.47% |
| 2026-04-15 | 27.03 | 27.19 | 26.49 | 26.53 | -1.70% | 0.68 | 1.07% |
| 2026-04-14 | 27.25 | 27.32 | 26.72 | 26.99 | -0.37% | 0.72 | 1.13% |
| 2026-04-13 | 26.51 | 27.22 | 26.50 | 27.09 | +0.97% | 0.74 | 1.17% |
| 2026-04-10 | 26.66 | 27.17 | 26.57 | 26.83 | +1.13% | 1.01 | 1.60% |
| 2026-04-09 | 26.04 | 26.90 | 25.85 | 26.53 | +1.07% | 0.99 | 1.59% |
| 2026-04-08 | 26.00 | 26.68 | 25.77 | 26.25 | +2.38% | 1.02 | 1.65% |
| 2026-04-07 | 25.56 | 25.87 | 25.18 | 25.64 | +0.35% | 1.07 | 1.79% |
| 2026-04-03 | 24.16 | 25.95 | 24.16 | 25.55 | +6.46% | 2.04 | 3.43% |
| 2026-04-02 | 24.38 | 24.44 | 23.88 | 24.00 | -1.64% | 0.43 | 0.76% |
| 2026-04-01 | 24.46 | 24.60 | 24.15 | 24.40 | +1.71% | 0.45 | 0.78% |
| 2026-03-31 | 24.19 | 24.66 | 23.96 | 23.99 | -0.99% | 0.43 | 0.75% |
| 2026-03-30 | 23.82 | 24.26 | 23.70 | 24.23 | +0.25% | 0.41 | 0.72% |
| 2026-03-27 | 23.90 | 24.27 | 23.72 | 24.17 | +0.33% | 0.38 | 0.67% |
| 2026-03-26 | 24.66 | 24.83 | 23.93 | 24.09 | -2.23% | 0.50 | 0.87% |
| 2026-03-25 | 24.45 | 24.80 | 24.45 | 24.64 | +0.78% | 0.54 | 0.93% |