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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.60 | 17.94 | 17.44 | 17.84 | +1.02% | 0.77 | 4.01% |
| 2025-08-18 | 17.68 | 17.85 | 17.60 | 17.66 | +0.34% | 0.57 | 2.98% |
| 2025-08-15 | 17.29 | 17.73 | 17.29 | 17.60 | +1.38% | 0.69 | 3.62% |
| 2025-08-14 | 18.00 | 18.04 | 17.31 | 17.36 | -3.23% | 0.67 | 3.50% |
| 2025-08-13 | 18.05 | 18.16 | 17.79 | 17.94 | 0.00% | 0.53 | 2.73% |
| 2025-08-12 | 18.08 | 18.09 | 17.82 | 17.94 | -0.66% | 0.47 | 2.45% |
| 2025-08-11 | 17.85 | 18.16 | 17.77 | 18.06 | +1.46% | 0.60 | 3.08% |
| 2025-08-08 | 17.86 | 17.90 | 17.64 | 17.80 | -0.34% | 0.51 | 2.67% |
| 2025-08-07 | 18.04 | 18.06 | 17.75 | 17.86 | -0.50% | 0.65 | 3.36% |
| 2025-08-06 | 17.71 | 18.05 | 17.65 | 17.95 | +1.01% | 0.94 | 4.86% |
| 2025-08-05 | 17.28 | 17.78 | 17.24 | 17.77 | +3.19% | 0.90 | 4.73% |
| 2025-08-04 | 16.94 | 17.23 | 16.87 | 17.22 | +1.77% | 0.51 | 2.76% |
| 2025-08-01 | 16.77 | 16.97 | 16.73 | 16.92 | +1.38% | 0.53 | 2.89% |
| 2025-07-31 | 16.99 | 17.21 | 16.59 | 16.69 | -1.88% | 0.58 | 3.17% |
| 2025-07-30 | 17.13 | 17.30 | 16.86 | 17.01 | -1.39% | 0.52 | 2.79% |
| 2025-07-29 | 17.29 | 17.33 | 16.96 | 17.25 | -0.23% | 0.54 | 2.91% |
| 2025-07-28 | 17.15 | 17.62 | 17.15 | 17.29 | +0.82% | 0.74 | 3.92% |
| 2025-07-25 | 17.06 | 17.17 | 16.88 | 17.15 | +0.70% | 0.58 | 3.16% |
| 2025-07-24 | 16.93 | 17.13 | 16.89 | 17.03 | +0.35% | 0.53 | 2.86% |
| 2025-07-23 | 17.17 | 17.19 | 16.85 | 16.97 | -1.45% | 0.64 | 3.49% |