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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.28 | 15.98 | 15.28 | 15.91 | +4.46% | 0.72 | 4.24% |
| 2025-06-23 | 14.81 | 15.30 | 14.54 | 15.23 | +2.84% | 0.41 | 2.53% |
| 2025-06-20 | 15.06 | 15.25 | 14.79 | 14.81 | -1.79% | 0.34 | 2.09% |
| 2025-06-19 | 15.43 | 15.74 | 15.00 | 15.08 | -2.27% | 0.45 | 2.69% |
| 2025-06-18 | 15.49 | 15.53 | 15.25 | 15.43 | -0.52% | 0.35 | 2.09% |
| 2025-06-17 | 15.57 | 15.60 | 15.32 | 15.51 | -0.06% | 0.44 | 2.56% |
| 2025-06-16 | 15.19 | 15.67 | 15.19 | 15.52 | +1.35% | 0.45 | 2.61% |
| 2025-06-13 | 15.64 | 15.98 | 15.25 | 15.31 | -2.74% | 0.60 | 3.48% |
| 2025-06-12 | 15.60 | 15.77 | 15.41 | 15.75 | +0.82% | 0.60 | 3.46% |
| 2025-06-11 | 15.19 | 15.67 | 15.11 | 15.62 | +3.38% | 0.83 | 4.82% |
| 2025-06-10 | 15.38 | 15.47 | 14.91 | 15.11 | -1.72% | 0.53 | 3.17% |
| 2025-06-09 | 15.23 | 15.40 | 15.15 | 15.37 | +0.26% | 0.48 | 2.83% |
| 2025-06-06 | 15.15 | 15.48 | 14.91 | 15.33 | +1.30% | 0.61 | 3.63% |
| 2025-06-05 | 15.04 | 15.20 | 14.90 | 15.14 | +0.59% | 0.41 | 2.77% |
| 2025-06-04 | 15.10 | 15.20 | 15.01 | 15.05 | +0.26% | 0.39 | 2.60% |
| 2025-06-03 | 15.07 | 15.22 | 14.99 | 15.01 | -0.39% | 0.36 | 2.40% |
| 2025-05-30 | 15.61 | 15.62 | 15.01 | 15.07 | -3.52% | 0.64 | 4.29% |
| 2025-05-29 | 15.38 | 15.78 | 15.38 | 15.62 | +1.60% | 0.58 | 3.77% |
| 2025-05-28 | 15.61 | 15.80 | 15.31 | 15.37 | -1.45% | 0.42 | 2.76% |
| 2025-05-27 | 15.74 | 15.75 | 15.36 | 15.60 | -0.69% | 0.49 | 3.19% |