东利机械 sz.301298
15.77
+2.80%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.29 | 15.87 | 15.23 | 15.77 | +2.80% | 0.38 | 2.26% |
| 2026-05-21 | 16.15 | 16.38 | 15.26 | 15.34 | -4.96% | 0.46 | 2.68% |
| 2026-05-20 | 16.33 | 16.40 | 15.88 | 16.14 | -0.86% | 0.32 | 1.85% |
| 2026-05-19 | 16.39 | 16.49 | 16.04 | 16.28 | -0.67% | 0.33 | 1.85% |
| 2026-05-18 | 15.89 | 16.55 | 15.81 | 16.39 | +3.73% | 0.58 | 3.29% |
| 2026-05-15 | 16.36 | 16.50 | 16.03 | 16.10 | -1.23% | 0.45 | 2.58% |
| 2026-05-14 | 16.53 | 16.60 | 16.16 | 16.30 | -0.85% | 0.41 | 2.32% |
| 2026-05-13 | 16.49 | 16.65 | 16.32 | 16.44 | -0.30% | 0.35 | 1.97% |
| 2026-05-12 | 16.93 | 17.05 | 16.29 | 16.49 | -2.48% | 0.42 | 2.33% |
| 2026-05-11 | 16.93 | 17.00 | 16.72 | 16.91 | 0.00% | 0.31 | 1.69% |
| 2026-05-08 | 16.64 | 16.94 | 16.64 | 16.91 | +1.14% | 0.28 | 1.53% |
| 2026-05-07 | 16.58 | 16.90 | 16.56 | 16.72 | +0.84% | 0.39 | 2.16% |
| 2026-05-06 | 16.71 | 16.94 | 16.43 | 16.58 | -0.06% | 0.52 | 2.88% |
| 2026-04-30 | 16.38 | 16.64 | 16.30 | 16.59 | +1.22% | 0.39 | 2.20% |
| 2026-04-29 | 16.11 | 16.43 | 16.01 | 16.39 | +1.74% | 0.42 | 2.37% |
| 2026-04-28 | 16.15 | 16.35 | 15.94 | 16.11 | -0.86% | 0.37 | 2.10% |
| 2026-04-27 | 15.78 | 16.30 | 15.68 | 16.25 | +2.39% | 0.54 | 3.11% |
| 2026-04-24 | 15.74 | 16.08 | 15.30 | 15.87 | -1.86% | 0.57 | 3.38% |
| 2026-04-23 | 16.52 | 16.52 | 16.11 | 16.17 | -1.76% | 0.30 | 1.68% |
| 2026-04-22 | 16.32 | 16.54 | 16.26 | 16.46 | +0.37% | 0.22 | 1.22% |