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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.47 | 16.58 | 16.33 | 16.40 | -0.61% | 0.19 | 1.09% |
| 2026-04-20 | 16.26 | 16.50 | 16.22 | 16.50 | +0.86% | 0.28 | 1.60% |
| 2026-04-17 | 16.47 | 16.52 | 16.20 | 16.36 | -0.43% | 0.26 | 1.46% |
| 2026-04-16 | 16.32 | 16.48 | 16.13 | 16.43 | +1.05% | 0.29 | 1.62% |
| 2026-04-15 | 16.29 | 16.42 | 16.15 | 16.26 | +0.62% | 0.31 | 1.73% |
| 2026-04-14 | 16.33 | 16.36 | 16.09 | 16.16 | -0.55% | 0.29 | 1.66% |
| 2026-04-13 | 16.40 | 16.40 | 16.06 | 16.25 | -0.73% | 0.30 | 1.69% |
| 2026-04-10 | 16.26 | 16.69 | 15.99 | 16.37 | +2.76% | 0.49 | 2.75% |
| 2026-04-09 | 16.32 | 16.32 | 15.76 | 15.93 | -1.67% | 0.30 | 1.72% |
| 2026-04-08 | 15.92 | 16.31 | 15.84 | 16.20 | +3.85% | 0.38 | 2.15% |
| 2026-04-07 | 15.13 | 15.75 | 14.96 | 15.60 | +3.72% | 0.43 | 2.53% |
| 2026-04-03 | 15.62 | 15.64 | 14.91 | 15.04 | -3.09% | 0.31 | 1.90% |
| 2026-04-02 | 15.89 | 15.92 | 15.33 | 15.52 | -2.02% | 0.40 | 2.36% |
| 2026-04-01 | 16.05 | 16.12 | 15.60 | 15.84 | +0.70% | 0.44 | 2.54% |
| 2026-03-31 | 15.94 | 16.23 | 15.70 | 15.73 | -0.88% | 0.46 | 2.67% |
| 2026-03-30 | 15.36 | 15.89 | 15.36 | 15.87 | +1.41% | 0.32 | 1.88% |
| 2026-03-27 | 15.12 | 15.75 | 15.01 | 15.65 | +1.89% | 0.36 | 2.17% |
| 2026-03-26 | 15.71 | 15.85 | 15.18 | 15.36 | -2.17% | 0.39 | 2.34% |
| 2026-03-25 | 15.26 | 15.80 | 15.26 | 15.70 | +3.63% | 0.58 | 3.46% |
| 2026-03-24 | 14.76 | 15.16 | 14.40 | 15.15 | +4.77% | 0.60 | 3.75% |