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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.31 | 17.47 | 17.14 | 17.22 | -0.35% | 0.69 | 3.71% |
| 2025-07-21 | 17.40 | 17.41 | 17.11 | 17.28 | -0.69% | 0.94 | 5.02% |
| 2025-07-18 | 17.03 | 17.45 | 16.87 | 17.40 | +1.93% | 1.12 | 6.01% |
| 2025-07-17 | 16.93 | 17.07 | 16.75 | 17.07 | +0.83% | 0.73 | 3.95% |
| 2025-07-16 | 16.59 | 17.10 | 16.59 | 16.93 | +1.50% | 0.90 | 4.90% |
| 2025-07-15 | 16.65 | 16.94 | 16.49 | 16.68 | -0.95% | 0.77 | 4.26% |
| 2025-07-14 | 16.76 | 16.85 | 16.46 | 16.84 | +2.56% | 1.03 | 5.72% |
| 2025-07-11 | 16.57 | 16.72 | 16.30 | 16.42 | -2.20% | 1.13 | 6.31% |
| 2025-07-10 | 16.52 | 16.96 | 16.34 | 16.79 | +1.76% | 1.19 | 6.61% |
| 2025-07-09 | 16.46 | 16.69 | 16.41 | 16.50 | -0.06% | 0.53 | 2.93% |
| 2025-07-08 | 16.17 | 16.55 | 16.10 | 16.51 | +2.04% | 0.53 | 2.99% |
| 2025-07-07 | 16.02 | 16.19 | 15.96 | 16.18 | +0.81% | 0.28 | 1.61% |
| 2025-07-04 | 16.30 | 16.35 | 16.00 | 16.05 | -1.89% | 0.38 | 2.17% |
| 2025-07-03 | 16.22 | 16.42 | 16.18 | 16.36 | +0.31% | 0.31 | 1.76% |
| 2025-07-02 | 16.41 | 16.47 | 16.11 | 16.31 | -0.79% | 0.41 | 2.32% |
| 2025-07-01 | 16.48 | 16.64 | 16.21 | 16.44 | -0.48% | 0.83 | 4.64% |
| 2025-06-30 | 15.98 | 16.55 | 15.97 | 16.52 | +3.25% | 0.92 | 5.22% |
| 2025-06-27 | 15.98 | 16.02 | 15.85 | 16.00 | +0.44% | 0.41 | 2.39% |
| 2025-06-26 | 15.88 | 16.05 | 15.80 | 15.93 | +0.19% | 0.47 | 2.75% |
| 2025-06-25 | 16.00 | 16.06 | 15.75 | 15.90 | -0.06% | 0.63 | 3.67% |