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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.66 | 30.00 | 29.45 | 29.76 | +0.47% | 1.18 | 1.69% |
| 2025-09-16 | 29.08 | 29.67 | 29.02 | 29.62 | +1.47% | 1.27 | 1.84% |
| 2025-09-15 | 29.52 | 29.72 | 29.09 | 29.19 | -0.82% | 1.03 | 1.49% |
| 2025-09-12 | 29.50 | 29.78 | 29.35 | 29.43 | -0.34% | 1.25 | 1.80% |
| 2025-09-11 | 29.14 | 29.55 | 28.68 | 29.53 | +1.69% | 1.47 | 2.14% |
| 2025-09-10 | 29.00 | 29.33 | 28.88 | 29.04 | +0.14% | 0.81 | 1.18% |
| 2025-09-09 | 29.35 | 29.40 | 28.76 | 29.00 | -1.63% | 1.09 | 1.60% |
| 2025-09-08 | 29.24 | 29.50 | 29.03 | 29.48 | +0.89% | 1.12 | 1.63% |
| 2025-09-05 | 28.78 | 29.22 | 28.50 | 29.22 | +2.31% | 1.29 | 1.89% |
| 2025-09-04 | 28.93 | 29.13 | 28.15 | 28.56 | -0.76% | 1.47 | 2.18% |
| 2025-09-03 | 29.62 | 29.80 | 28.71 | 28.78 | -3.03% | 1.61 | 2.34% |
| 2025-09-02 | 30.52 | 30.61 | 29.44 | 29.68 | -3.13% | 2.20 | 3.14% |
| 2025-09-01 | 30.49 | 30.96 | 30.40 | 30.64 | +0.20% | 1.69 | 2.35% |
| 2025-08-29 | 31.07 | 31.10 | 30.22 | 30.58 | -1.58% | 1.82 | 2.53% |
| 2025-08-28 | 30.80 | 31.09 | 30.00 | 31.07 | +1.80% | 2.90 | 4.01% |
| 2025-08-27 | 31.31 | 31.84 | 30.50 | 30.52 | -2.86% | 3.20 | 4.34% |
| 2025-08-26 | 31.60 | 32.10 | 31.30 | 31.42 | -1.20% | 3.28 | 4.39% |
| 2025-08-25 | 33.00 | 33.01 | 31.63 | 31.80 | -2.06% | 4.56 | 6.06% |
| 2025-08-22 | 32.18 | 32.92 | 32.10 | 32.47 | -1.40% | 4.37 | 5.72% |
| 2025-08-21 | 32.03 | 35.25 | 31.80 | 32.93 | +2.75% | 7.21 | 9.08% |