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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.09 | 28.88 | 27.78 | 28.33 | +1.47% | 1.05 | 1.58% |
| 2026-02-13 | 27.79 | 28.35 | 27.79 | 27.92 | +0.07% | 0.61 | 0.93% |
| 2026-02-12 | 27.97 | 28.10 | 27.70 | 27.90 | -0.25% | 0.62 | 0.94% |
| 2026-02-11 | 28.13 | 28.30 | 27.91 | 27.97 | -0.57% | 0.62 | 0.94% |
| 2026-02-10 | 27.89 | 28.27 | 27.73 | 28.13 | +0.86% | 0.73 | 1.11% |
| 2026-02-09 | 27.66 | 27.90 | 27.51 | 27.89 | +2.05% | 0.69 | 1.05% |
| 2026-02-06 | 27.52 | 27.66 | 27.22 | 27.33 | -0.98% | 0.64 | 1.00% |
| 2026-02-05 | 27.74 | 28.46 | 27.51 | 27.60 | -1.00% | 0.86 | 1.31% |
| 2026-02-04 | 27.77 | 28.03 | 27.49 | 27.88 | -0.04% | 0.72 | 1.10% |
| 2026-02-03 | 27.60 | 28.01 | 27.60 | 27.89 | +1.16% | 0.73 | 1.12% |
| 2026-02-02 | 27.92 | 28.27 | 27.57 | 27.57 | -2.16% | 0.77 | 1.18% |
| 2026-01-30 | 28.23 | 28.45 | 27.85 | 28.18 | -0.46% | 0.83 | 1.26% |
| 2026-01-29 | 28.64 | 29.23 | 28.26 | 28.31 | -1.63% | 1.31 | 1.94% |
| 2026-01-28 | 29.11 | 29.36 | 28.63 | 28.78 | -1.20% | 1.06 | 1.56% |
| 2026-01-27 | 29.05 | 29.25 | 28.21 | 29.13 | -0.31% | 1.26 | 1.86% |
| 2026-01-26 | 29.77 | 29.80 | 28.65 | 29.22 | -1.81% | 1.83 | 2.68% |
| 2026-01-23 | 29.42 | 29.80 | 29.28 | 29.76 | +1.50% | 1.53 | 2.21% |
| 2026-01-22 | 29.58 | 29.64 | 29.27 | 29.32 | 0.00% | 1.21 | 1.76% |
| 2026-01-21 | 29.12 | 29.53 | 28.86 | 29.32 | +0.03% | 1.40 | 2.04% |
| 2026-01-20 | 30.14 | 30.22 | 29.07 | 29.31 | -2.95% | 1.96 | 2.83% |