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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.35 | 15.35 | 14.28 | 14.46 | -7.66% | 0.73 | 4.55% |
| 2026-03-20 | 16.35 | 16.56 | 15.58 | 15.66 | -4.34% | 0.55 | 3.21% |
| 2026-03-19 | 16.85 | 16.85 | 16.28 | 16.37 | -2.91% | 0.31 | 1.76% |
| 2026-03-18 | 16.63 | 16.86 | 16.34 | 16.86 | +1.87% | 0.30 | 1.66% |
| 2026-03-17 | 17.09 | 17.16 | 16.52 | 16.55 | -2.53% | 0.54 | 2.94% |
| 2026-03-16 | 16.85 | 17.05 | 16.72 | 16.98 | +0.83% | 0.42 | 2.30% |
| 2026-03-13 | 17.02 | 17.12 | 16.54 | 16.84 | -0.77% | 0.45 | 2.47% |
| 2026-03-12 | 17.29 | 17.30 | 16.90 | 16.97 | -1.85% | 0.30 | 1.63% |
| 2026-03-11 | 17.33 | 17.50 | 17.15 | 17.29 | -0.06% | 0.40 | 2.11% |
| 2026-03-10 | 16.93 | 17.34 | 16.93 | 17.30 | +3.10% | 0.38 | 2.04% |
| 2026-03-09 | 16.64 | 16.95 | 16.47 | 16.78 | -0.59% | 0.40 | 2.19% |
| 2026-03-06 | 16.45 | 16.95 | 16.42 | 16.88 | +2.49% | 0.35 | 1.91% |
| 2026-03-05 | 16.52 | 16.87 | 16.33 | 16.47 | +1.04% | 0.37 | 2.05% |
| 2026-03-04 | 16.30 | 16.70 | 16.10 | 16.30 | -0.37% | 0.43 | 2.45% |
| 2026-03-03 | 16.61 | 16.95 | 16.34 | 16.36 | -1.74% | 0.56 | 3.09% |
| 2026-03-02 | 17.03 | 17.20 | 16.48 | 16.65 | -3.92% | 0.64 | 3.52% |
| 2026-02-27 | 17.37 | 17.44 | 17.11 | 17.33 | -0.63% | 0.38 | 2.01% |
| 2026-02-26 | 17.55 | 17.59 | 17.22 | 17.44 | -0.34% | 0.35 | 1.88% |
| 2026-02-25 | 17.39 | 17.70 | 17.30 | 17.50 | +0.57% | 0.50 | 2.62% |
| 2026-02-24 | 17.26 | 17.45 | 17.10 | 17.40 | +2.05% | 0.49 | 2.62% |