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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.31 | 15.32 | 14.90 | 15.17 | -0.59% | 0.32 | 1.96% |
| 2025-12-16 | 15.37 | 15.58 | 15.11 | 15.26 | -0.65% | 0.26 | 1.57% |
| 2025-12-15 | 15.25 | 15.50 | 15.05 | 15.36 | +0.52% | 0.28 | 1.68% |
| 2025-12-12 | 15.71 | 15.85 | 15.26 | 15.28 | -2.74% | 0.48 | 2.84% |
| 2025-12-11 | 16.20 | 16.37 | 15.66 | 15.71 | -2.90% | 0.45 | 2.64% |
| 2025-12-10 | 16.29 | 16.47 | 16.16 | 16.18 | -0.98% | 0.31 | 1.77% |
| 2025-12-09 | 16.35 | 16.76 | 16.33 | 16.34 | -0.97% | 0.26 | 1.43% |
| 2025-12-08 | 16.65 | 16.65 | 16.41 | 16.50 | +0.61% | 0.27 | 1.51% |
| 2025-12-05 | 16.09 | 16.44 | 16.02 | 16.40 | +1.61% | 0.23 | 1.33% |
| 2025-12-04 | 16.26 | 16.43 | 16.07 | 16.14 | -0.74% | 0.22 | 1.25% |
| 2025-12-03 | 16.44 | 16.53 | 16.22 | 16.26 | -0.67% | 0.25 | 1.41% |
| 2025-12-02 | 16.55 | 16.60 | 16.30 | 16.37 | -1.03% | 0.28 | 1.60% |
| 2025-12-01 | 16.44 | 16.78 | 16.44 | 16.54 | +0.42% | 0.31 | 1.70% |
| 2025-11-28 | 16.26 | 16.48 | 16.01 | 16.47 | +1.86% | 0.26 | 1.49% |
| 2025-11-27 | 16.00 | 16.29 | 15.89 | 16.17 | +1.51% | 0.28 | 1.61% |
| 2025-11-26 | 16.03 | 16.39 | 15.87 | 15.93 | -0.62% | 0.27 | 1.55% |
| 2025-11-25 | 16.03 | 16.27 | 15.99 | 16.03 | +0.50% | 0.28 | 1.62% |
| 2025-11-24 | 15.84 | 16.08 | 15.65 | 15.95 | +1.53% | 0.33 | 1.95% |
| 2025-11-21 | 16.35 | 16.56 | 15.59 | 15.71 | -4.73% | 0.48 | 2.79% |
| 2025-11-20 | 16.74 | 16.87 | 16.34 | 16.49 | -0.66% | 0.40 | 2.22% |