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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.21 | 24.50 | 23.82 | 24.45 | +3.78% | 0.65 | 1.15% |
| 2026-03-23 | 24.72 | 24.79 | 23.47 | 23.56 | -6.47% | 0.96 | 1.70% |
| 2026-03-20 | 26.45 | 26.57 | 25.18 | 25.19 | -4.33% | 0.87 | 1.43% |
| 2026-03-19 | 26.70 | 26.98 | 26.28 | 26.33 | -2.70% | 0.70 | 1.12% |
| 2026-03-18 | 26.85 | 27.16 | 26.58 | 27.06 | +1.84% | 0.65 | 1.03% |
| 2026-03-17 | 27.60 | 27.62 | 26.57 | 26.57 | -3.24% | 0.91 | 1.43% |
| 2026-03-16 | 27.01 | 27.53 | 26.87 | 27.46 | +1.59% | 0.81 | 1.25% |
| 2026-03-13 | 28.13 | 28.14 | 27.00 | 27.03 | -4.82% | 1.58 | 2.47% |
| 2026-03-12 | 28.47 | 28.85 | 28.19 | 28.40 | -0.73% | 1.01 | 1.51% |
| 2026-03-11 | 28.48 | 29.46 | 28.45 | 28.61 | +0.81% | 2.02 | 2.98% |
| 2026-03-10 | 27.65 | 29.47 | 27.54 | 28.38 | +3.58% | 1.47 | 2.21% |
| 2026-03-09 | 27.30 | 27.57 | 26.35 | 27.40 | -2.11% | 1.09 | 1.72% |
| 2026-03-06 | 27.50 | 28.19 | 27.44 | 27.99 | +1.05% | 0.57 | 0.86% |
| 2026-03-05 | 27.40 | 27.97 | 27.27 | 27.70 | +2.71% | 0.87 | 1.34% |
| 2026-03-04 | 26.90 | 27.32 | 26.68 | 26.97 | -0.70% | 0.77 | 1.21% |
| 2026-03-03 | 28.73 | 28.87 | 27.16 | 27.16 | -4.97% | 1.15 | 1.76% |
| 2026-03-02 | 28.98 | 29.18 | 28.22 | 28.58 | -2.36% | 1.28 | 1.89% |
| 2026-02-27 | 28.98 | 29.32 | 28.77 | 29.27 | +0.58% | 1.15 | 1.69% |
| 2026-02-26 | 28.41 | 29.11 | 28.34 | 29.10 | +2.07% | 1.40 | 2.06% |
| 2026-02-25 | 28.14 | 28.65 | 27.95 | 28.51 | +0.64% | 1.09 | 1.64% |