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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.03 | 17.30 | 16.96 | 17.05 | +0.29% | 0.46 | 2.50% |
| 2026-02-12 | 17.25 | 17.25 | 16.97 | 17.00 | -1.16% | 0.39 | 2.11% |
| 2026-02-11 | 17.37 | 17.37 | 17.08 | 17.20 | -0.23% | 0.34 | 1.84% |
| 2026-02-10 | 17.36 | 17.36 | 17.20 | 17.24 | -0.23% | 0.38 | 2.02% |
| 2026-02-09 | 17.25 | 17.35 | 17.10 | 17.28 | +0.99% | 0.39 | 2.10% |
| 2026-02-06 | 17.00 | 17.27 | 16.84 | 17.11 | +0.77% | 0.43 | 2.30% |
| 2026-02-05 | 17.12 | 17.23 | 16.96 | 16.98 | -0.53% | 0.44 | 2.36% |
| 2026-02-04 | 17.12 | 17.20 | 16.95 | 17.07 | -0.06% | 0.30 | 1.63% |
| 2026-02-03 | 16.85 | 17.08 | 16.76 | 17.08 | +1.85% | 0.34 | 1.84% |
| 2026-02-02 | 16.93 | 17.13 | 16.71 | 16.77 | -0.59% | 0.37 | 1.99% |
| 2026-01-30 | 16.61 | 16.95 | 16.48 | 16.87 | +1.20% | 0.33 | 1.84% |
| 2026-01-29 | 16.71 | 17.01 | 16.48 | 16.67 | -0.36% | 0.45 | 2.48% |
| 2026-01-28 | 16.97 | 17.16 | 16.66 | 16.73 | -1.24% | 0.27 | 1.50% |
| 2026-01-27 | 16.91 | 17.08 | 16.41 | 16.94 | -0.65% | 0.41 | 2.26% |
| 2026-01-26 | 17.28 | 17.39 | 16.87 | 17.05 | -1.22% | 0.40 | 2.19% |
| 2026-01-23 | 17.20 | 17.27 | 17.11 | 17.26 | +0.35% | 0.33 | 1.78% |
| 2026-01-22 | 17.02 | 17.26 | 16.91 | 17.20 | +1.18% | 0.43 | 2.33% |
| 2026-01-21 | 16.61 | 17.04 | 16.57 | 17.00 | +1.49% | 0.44 | 2.39% |
| 2026-01-20 | 16.78 | 17.07 | 16.55 | 16.75 | -0.18% | 0.58 | 3.16% |
| 2026-01-19 | 16.48 | 16.83 | 16.47 | 16.78 | +2.01% | 0.38 | 2.12% |