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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.26 | 17.45 | 17.10 | 17.26 | -0.29% | 0.45 | 2.43% |
| 2025-10-21 | 16.73 | 17.31 | 16.67 | 17.31 | +3.34% | 0.55 | 2.97% |
| 2025-10-20 | 16.43 | 16.76 | 16.40 | 16.75 | +2.63% | 0.40 | 2.24% |
| 2025-10-17 | 16.62 | 16.73 | 16.27 | 16.32 | -1.75% | 0.37 | 2.09% |
| 2025-10-16 | 16.78 | 16.92 | 16.59 | 16.61 | -1.07% | 0.34 | 1.85% |
| 2025-10-15 | 16.41 | 16.85 | 16.20 | 16.79 | +2.75% | 0.56 | 3.10% |
| 2025-10-14 | 16.58 | 16.66 | 16.21 | 16.34 | -0.24% | 0.41 | 2.33% |
| 2025-10-13 | 16.17 | 16.43 | 15.53 | 16.38 | -1.68% | 0.48 | 2.74% |
| 2025-10-10 | 16.60 | 16.98 | 16.60 | 16.66 | +0.18% | 0.36 | 1.96% |
| 2025-10-09 | 16.59 | 16.83 | 16.55 | 16.63 | +0.42% | 0.34 | 1.91% |
| 2025-09-30 | 16.75 | 16.83 | 16.56 | 16.56 | -0.96% | 0.30 | 1.64% |
| 2025-09-29 | 16.59 | 16.88 | 16.36 | 16.72 | +0.72% | 0.36 | 2.01% |
| 2025-09-26 | 16.48 | 16.95 | 16.38 | 16.60 | +0.06% | 0.41 | 2.30% |
| 2025-09-25 | 16.81 | 17.12 | 16.55 | 16.59 | -1.25% | 0.53 | 2.92% |
| 2025-09-24 | 16.62 | 16.87 | 16.54 | 16.80 | +0.36% | 0.43 | 2.37% |
| 2025-09-23 | 16.96 | 16.96 | 16.16 | 16.74 | -0.95% | 0.59 | 3.31% |
| 2025-09-22 | 17.01 | 17.16 | 16.72 | 16.90 | +0.12% | 0.40 | 2.19% |
| 2025-09-19 | 17.18 | 17.26 | 16.76 | 16.88 | -2.09% | 0.52 | 2.84% |
| 2025-09-18 | 17.69 | 18.03 | 17.10 | 17.24 | -2.49% | 0.78 | 4.09% |
| 2025-09-17 | 17.58 | 17.75 | 17.41 | 17.68 | +0.11% | 0.49 | 2.54% |