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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.49 | 15.81 | 15.46 | 15.71 | +0.69% | 0.41 | 2.66% |
| 2025-05-23 | 15.79 | 16.14 | 15.58 | 15.60 | -0.87% | 0.71 | 4.60% |
| 2025-05-22 | 16.02 | 16.26 | 15.73 | 15.74 | -2.14% | 0.62 | 3.96% |
| 2025-05-21 | 16.28 | 16.29 | 15.84 | 16.08 | -1.62% | 0.68 | 4.31% |
| 2025-05-20 | 16.38 | 16.40 | 16.01 | 16.34 | +0.36% | 0.75 | 4.67% |
| 2025-05-19 | 16.48 | 16.57 | 16.02 | 16.29 | -1.78% | 1.03 | 6.49% |
| 2025-05-16 | 16.12 | 16.84 | 16.04 | 16.58 | +2.80% | 1.73 | 10.70% |
| 2025-05-15 | 16.03 | 16.31 | 15.79 | 16.13 | 0.00% | 0.74 | 4.71% |
| 2025-05-14 | 16.37 | 16.37 | 16.01 | 16.13 | -1.02% | 0.81 | 5.13% |
| 2025-05-13 | 16.76 | 16.83 | 16.26 | 16.29 | -1.77% | 1.03 | 6.39% |
| 2025-05-12 | 16.67 | 16.72 | 16.35 | 16.59 | +1.32% | 1.12 | 6.92% |
| 2025-05-09 | 16.73 | 17.17 | 16.36 | 16.37 | -2.63% | 1.52 | 9.31% |
| 2025-05-08 | 16.59 | 17.30 | 16.34 | 16.81 | +0.12% | 2.44 | 14.72% |
| 2025-05-07 | 15.81 | 18.52 | 15.73 | 16.80 | +7.54% | 3.16 | 19.09% |
| 2025-05-06 | 15.49 | 15.66 | 15.31 | 15.62 | +2.25% | 0.97 | 6.37% |