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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.31 | 30.53 | 30.00 | 30.20 | +0.63% | 2.73 | 3.84% |
| 2026-01-16 | 29.60 | 30.10 | 29.19 | 30.01 | +1.21% | 2.06 | 2.95% |
| 2026-01-15 | 29.85 | 30.14 | 29.43 | 29.65 | -1.79% | 1.81 | 2.59% |
| 2026-01-14 | 29.90 | 30.80 | 29.49 | 30.19 | +1.04% | 3.29 | 4.64% |
| 2026-01-13 | 30.62 | 30.66 | 29.70 | 29.88 | -3.02% | 2.95 | 4.17% |
| 2026-01-12 | 30.00 | 30.92 | 29.99 | 30.81 | +2.70% | 4.68 | 6.53% |
| 2026-01-09 | 29.80 | 30.12 | 29.50 | 30.00 | +0.23% | 3.63 | 5.17% |
| 2026-01-08 | 29.43 | 30.21 | 29.30 | 29.93 | +1.35% | 3.99 | 5.68% |
| 2026-01-07 | 30.05 | 30.26 | 29.30 | 29.53 | -3.65% | 5.62 | 8.05% |
| 2026-01-06 | 30.04 | 31.87 | 29.58 | 30.65 | +2.03% | 9.12 | 12.62% |
| 2026-01-05 | 28.05 | 30.04 | 28.05 | 30.04 | +10.00% | 3.91 | 5.71% |
| 2025-12-31 | 26.70 | 27.55 | 26.58 | 27.31 | +2.28% | 1.20 | 1.88% |
| 2025-12-30 | 27.00 | 27.11 | 26.70 | 26.70 | -1.58% | 0.83 | 1.31% |
| 2025-12-29 | 26.78 | 27.50 | 26.75 | 27.13 | +1.69% | 1.11 | 1.74% |
| 2025-12-26 | 26.85 | 27.17 | 26.58 | 26.68 | -0.89% | 0.67 | 1.06% |
| 2025-12-25 | 27.02 | 27.15 | 26.72 | 26.92 | -0.30% | 0.71 | 1.12% |
| 2025-12-24 | 26.52 | 27.25 | 26.52 | 27.00 | +1.09% | 0.55 | 0.86% |
| 2025-12-23 | 26.99 | 27.16 | 26.58 | 26.71 | -1.04% | 0.59 | 0.94% |
| 2025-12-22 | 27.13 | 27.30 | 26.94 | 26.99 | -0.48% | 0.48 | 0.75% |
| 2025-12-19 | 27.20 | 27.48 | 26.96 | 27.12 | +0.07% | 0.72 | 1.12% |