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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.71 | 28.94 | 28.26 | 28.36 | -0.18% | 0.81 | 1.21% |
| 2025-11-19 | 28.78 | 29.10 | 28.15 | 28.41 | -1.01% | 0.87 | 1.30% |
| 2025-11-18 | 28.63 | 28.92 | 28.31 | 28.70 | +0.24% | 0.61 | 0.91% |
| 2025-11-17 | 28.38 | 28.74 | 28.28 | 28.63 | +0.81% | 0.63 | 0.93% |
| 2025-11-14 | 28.41 | 28.65 | 28.34 | 28.40 | -0.66% | 0.70 | 1.05% |
| 2025-11-13 | 29.24 | 29.24 | 28.50 | 28.59 | -2.26% | 1.26 | 1.86% |
| 2025-11-12 | 29.47 | 29.47 | 28.90 | 29.25 | -0.61% | 0.70 | 1.03% |
| 2025-11-11 | 29.41 | 29.80 | 29.36 | 29.43 | -0.14% | 0.72 | 1.04% |
| 2025-11-10 | 29.63 | 29.84 | 29.34 | 29.47 | -0.81% | 0.83 | 1.20% |
| 2025-11-07 | 30.07 | 30.07 | 29.55 | 29.71 | -1.62% | 1.07 | 1.53% |
| 2025-11-06 | 30.22 | 30.54 | 29.77 | 30.20 | +0.07% | 1.50 | 2.11% |
| 2025-11-05 | 29.70 | 30.40 | 29.56 | 30.18 | +0.27% | 1.28 | 1.81% |
| 2025-11-04 | 30.12 | 30.44 | 29.88 | 30.10 | -0.73% | 1.30 | 1.83% |
| 2025-11-03 | 29.75 | 30.50 | 29.46 | 30.32 | +1.92% | 1.85 | 2.62% |
| 2025-10-31 | 29.72 | 30.35 | 29.60 | 29.75 | -0.83% | 1.68 | 2.40% |
| 2025-10-30 | 29.29 | 30.45 | 29.10 | 30.00 | +1.52% | 2.40 | 3.42% |
| 2025-10-29 | 28.88 | 29.90 | 28.88 | 29.55 | +1.23% | 1.74 | 2.51% |
| 2025-10-28 | 29.30 | 29.55 | 29.08 | 29.19 | -0.34% | 1.18 | 1.71% |
| 2025-10-27 | 29.25 | 29.72 | 29.00 | 29.29 | +0.58% | 1.18 | 1.71% |
| 2025-10-24 | 29.30 | 29.90 | 28.94 | 29.12 | +0.38% | 1.50 | 2.17% |