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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.57 | 27.50 | 26.27 | 27.10 | +1.50% | 0.80 | 1.25% |
| 2025-12-17 | 26.80 | 26.90 | 25.95 | 26.70 | -0.41% | 0.80 | 1.29% |
| 2025-12-16 | 27.46 | 27.46 | 26.81 | 26.81 | -1.87% | 0.52 | 0.82% |
| 2025-12-15 | 27.24 | 27.65 | 26.80 | 27.32 | +0.29% | 0.67 | 1.04% |
| 2025-12-12 | 27.36 | 27.79 | 27.17 | 27.24 | -0.58% | 0.61 | 0.95% |
| 2025-12-11 | 27.78 | 28.38 | 27.40 | 27.40 | -1.26% | 0.89 | 1.36% |
| 2025-12-10 | 27.89 | 28.30 | 27.67 | 27.75 | +0.40% | 0.90 | 1.38% |
| 2025-12-09 | 27.35 | 28.00 | 27.21 | 27.64 | +1.36% | 1.07 | 1.64% |
| 2025-12-08 | 27.13 | 27.43 | 27.13 | 27.27 | +0.52% | 0.53 | 0.83% |
| 2025-12-05 | 26.46 | 27.19 | 26.36 | 27.13 | +2.38% | 0.69 | 1.10% |
| 2025-12-04 | 26.28 | 26.92 | 26.03 | 26.50 | +0.84% | 0.75 | 1.20% |
| 2025-12-03 | 27.03 | 27.06 | 26.23 | 26.28 | -2.70% | 0.87 | 1.39% |
| 2025-12-02 | 27.34 | 27.34 | 26.91 | 27.01 | -1.21% | 0.54 | 0.85% |
| 2025-12-01 | 27.20 | 27.42 | 27.16 | 27.34 | +0.33% | 0.51 | 0.80% |
| 2025-11-28 | 27.01 | 27.25 | 26.98 | 27.25 | +0.55% | 0.49 | 0.76% |
| 2025-11-27 | 27.13 | 27.30 | 26.85 | 27.10 | -0.26% | 0.64 | 1.00% |
| 2025-11-26 | 27.85 | 27.89 | 27.11 | 27.17 | -2.34% | 1.03 | 1.60% |
| 2025-11-25 | 27.80 | 28.25 | 27.75 | 27.82 | +0.07% | 0.79 | 1.19% |
| 2025-11-24 | 27.75 | 27.92 | 27.45 | 27.80 | +0.87% | 0.84 | 1.28% |
| 2025-11-21 | 28.28 | 28.49 | 27.40 | 27.56 | -2.82% | 0.95 | 1.44% |