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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.21 | 17.29 | 16.51 | 16.60 | -3.49% | 0.72 | 3.98% |
| 2025-11-18 | 17.58 | 17.58 | 17.13 | 17.20 | -2.16% | 0.49 | 2.60% |
| 2025-11-17 | 17.49 | 17.60 | 17.31 | 17.58 | +0.06% | 0.44 | 2.32% |
| 2025-11-14 | 17.33 | 17.71 | 17.27 | 17.57 | +0.92% | 0.58 | 3.03% |
| 2025-11-13 | 17.27 | 17.47 | 17.11 | 17.41 | +0.81% | 0.38 | 2.02% |
| 2025-11-12 | 17.36 | 17.50 | 17.20 | 17.27 | -0.86% | 0.33 | 1.74% |
| 2025-11-11 | 17.31 | 17.49 | 17.25 | 17.42 | +1.28% | 0.44 | 2.32% |
| 2025-11-10 | 17.24 | 17.29 | 17.10 | 17.20 | -0.41% | 0.34 | 1.84% |
| 2025-11-07 | 17.52 | 17.54 | 17.20 | 17.27 | -1.14% | 0.35 | 1.86% |
| 2025-11-06 | 17.46 | 17.51 | 17.21 | 17.47 | +0.11% | 0.36 | 1.89% |
| 2025-11-05 | 17.20 | 17.50 | 17.08 | 17.45 | +1.04% | 0.49 | 2.63% |
| 2025-11-04 | 17.22 | 17.35 | 17.08 | 17.27 | +0.41% | 0.35 | 1.86% |
| 2025-11-03 | 17.14 | 17.42 | 17.04 | 17.20 | +0.47% | 0.44 | 2.38% |
| 2025-10-31 | 16.88 | 17.33 | 16.88 | 17.12 | +0.47% | 0.51 | 2.76% |
| 2025-10-30 | 17.33 | 17.36 | 17.00 | 17.04 | -2.46% | 0.46 | 2.51% |
| 2025-10-29 | 17.56 | 17.60 | 17.23 | 17.47 | 0.00% | 0.46 | 2.45% |
| 2025-10-28 | 17.47 | 17.64 | 17.40 | 17.47 | -0.06% | 0.34 | 1.78% |
| 2025-10-27 | 17.70 | 17.74 | 17.38 | 17.48 | -0.11% | 0.46 | 2.43% |
| 2025-10-24 | 17.38 | 17.65 | 17.35 | 17.50 | +0.52% | 0.40 | 2.09% |
| 2025-10-23 | 17.27 | 17.48 | 17.05 | 17.41 | +0.87% | 0.48 | 2.57% |