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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.18 | 29.30 | 27.90 | 29.01 | +2.76% | 1.23 | 1.83% |
| 2025-10-22 | 28.51 | 28.60 | 28.15 | 28.23 | -1.26% | 0.64 | 0.96% |
| 2025-10-21 | 28.50 | 28.66 | 28.20 | 28.59 | +0.92% | 0.69 | 1.03% |
| 2025-10-20 | 28.00 | 28.59 | 27.87 | 28.33 | +2.35% | 0.89 | 1.35% |
| 2025-10-17 | 28.88 | 28.88 | 27.59 | 27.68 | -4.39% | 1.41 | 2.12% |
| 2025-10-16 | 28.70 | 29.35 | 28.60 | 28.95 | +0.17% | 1.17 | 1.72% |
| 2025-10-15 | 28.78 | 29.10 | 28.43 | 28.90 | +0.66% | 0.85 | 1.25% |
| 2025-10-14 | 29.17 | 29.48 | 28.61 | 28.71 | -1.54% | 1.24 | 1.83% |
| 2025-10-13 | 28.01 | 29.25 | 27.91 | 29.16 | -0.82% | 1.41 | 2.09% |
| 2025-10-10 | 29.96 | 30.07 | 29.38 | 29.40 | -2.13% | 1.45 | 2.09% |
| 2025-10-09 | 30.25 | 30.26 | 29.77 | 30.04 | -1.22% | 2.01 | 2.84% |
| 2025-09-30 | 30.28 | 30.65 | 30.24 | 30.41 | +0.43% | 1.76 | 2.46% |
| 2025-09-29 | 29.75 | 30.77 | 29.61 | 30.28 | +1.82% | 2.29 | 3.22% |
| 2025-09-26 | 30.59 | 30.62 | 29.72 | 29.74 | -5.53% | 3.33 | 4.70% |
| 2025-09-25 | 30.90 | 31.78 | 30.70 | 31.48 | +1.06% | 3.92 | 5.31% |
| 2025-09-24 | 29.75 | 32.32 | 29.38 | 31.15 | +5.49% | 4.46 | 6.15% |
| 2025-09-23 | 29.76 | 29.95 | 28.88 | 29.53 | -1.40% | 1.99 | 2.89% |
| 2025-09-22 | 30.71 | 31.00 | 29.72 | 29.95 | +2.46% | 2.75 | 3.87% |
| 2025-09-19 | 29.77 | 29.95 | 29.05 | 29.23 | -1.55% | 1.63 | 2.35% |
| 2025-09-18 | 29.76 | 30.18 | 29.26 | 29.69 | -0.24% | 2.03 | 2.90% |