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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.42 | 16.53 | 16.32 | 16.45 | +0.49% | 0.37 | 2.10% |
| 2026-01-15 | 16.23 | 16.48 | 16.21 | 16.37 | +0.68% | 0.34 | 1.92% |
| 2026-01-14 | 16.31 | 16.53 | 16.04 | 16.26 | -1.03% | 0.44 | 2.50% |
| 2026-01-13 | 16.40 | 16.59 | 16.25 | 16.43 | +0.06% | 0.35 | 1.96% |
| 2026-01-12 | 16.45 | 16.59 | 16.25 | 16.42 | +0.49% | 0.33 | 1.89% |
| 2026-01-09 | 16.28 | 16.43 | 16.15 | 16.34 | +0.55% | 0.39 | 2.23% |
| 2026-01-08 | 16.06 | 16.35 | 16.01 | 16.25 | +0.87% | 0.28 | 1.60% |
| 2026-01-07 | 16.27 | 16.32 | 16.08 | 16.11 | -1.47% | 0.27 | 1.54% |
| 2026-01-06 | 16.21 | 16.41 | 16.05 | 16.35 | +1.36% | 0.44 | 2.51% |
| 2026-01-05 | 15.94 | 16.28 | 15.82 | 16.13 | +1.96% | 0.45 | 2.56% |
| 2025-12-31 | 15.86 | 15.95 | 15.62 | 15.82 | -0.25% | 0.25 | 1.44% |
| 2025-12-30 | 15.65 | 15.94 | 15.65 | 15.86 | +0.13% | 0.24 | 1.41% |
| 2025-12-29 | 15.68 | 15.93 | 15.53 | 15.84 | +1.47% | 0.33 | 1.92% |
| 2025-12-26 | 15.91 | 15.97 | 15.57 | 15.61 | -1.58% | 0.27 | 1.61% |
| 2025-12-25 | 15.79 | 15.91 | 15.63 | 15.86 | +1.41% | 0.21 | 1.23% |
| 2025-12-24 | 15.55 | 15.80 | 15.46 | 15.64 | +0.90% | 0.22 | 1.32% |
| 2025-12-23 | 15.62 | 15.71 | 15.46 | 15.50 | -0.77% | 0.22 | 1.30% |
| 2025-12-22 | 15.75 | 15.87 | 15.58 | 15.62 | -0.83% | 0.23 | 1.38% |
| 2025-12-19 | 15.42 | 15.78 | 15.42 | 15.75 | +2.34% | 0.25 | 1.50% |
| 2025-12-18 | 15.16 | 15.50 | 15.08 | 15.39 | +1.45% | 0.28 | 1.66% |