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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.19 | 17.67 | 17.14 | 17.66 | +2.67% | 0.68 | 3.57% |
| 2025-09-15 | 17.11 | 17.39 | 17.10 | 17.20 | +0.17% | 0.29 | 1.57% |
| 2025-09-12 | 17.33 | 17.38 | 17.08 | 17.17 | -1.27% | 0.36 | 1.91% |
| 2025-09-11 | 17.13 | 17.43 | 16.87 | 17.39 | +1.10% | 0.41 | 2.21% |
| 2025-09-10 | 17.28 | 17.41 | 17.06 | 17.20 | -0.12% | 0.33 | 1.76% |
| 2025-09-09 | 17.53 | 17.68 | 17.10 | 17.22 | -1.20% | 0.46 | 2.46% |
| 2025-09-08 | 17.00 | 17.47 | 16.81 | 17.43 | +3.38% | 0.59 | 3.16% |
| 2025-09-05 | 16.62 | 16.91 | 16.34 | 16.86 | +2.12% | 0.41 | 2.24% |
| 2025-09-04 | 16.50 | 16.84 | 16.30 | 16.51 | +0.36% | 0.51 | 2.84% |
| 2025-09-03 | 17.01 | 17.14 | 16.44 | 16.45 | -3.06% | 0.43 | 2.35% |
| 2025-09-02 | 17.07 | 17.10 | 16.40 | 16.97 | -1.05% | 0.70 | 3.85% |
| 2025-09-01 | 16.98 | 17.47 | 16.86 | 17.15 | +1.30% | 0.64 | 3.47% |
| 2025-08-29 | 17.15 | 17.15 | 16.71 | 16.93 | -1.17% | 0.58 | 3.17% |
| 2025-08-28 | 17.35 | 17.66 | 16.33 | 17.13 | -1.27% | 0.91 | 4.98% |
| 2025-08-27 | 17.86 | 18.12 | 17.24 | 17.35 | -2.86% | 1.07 | 5.53% |
| 2025-08-26 | 17.57 | 18.09 | 17.47 | 17.86 | +2.00% | 0.92 | 4.74% |
| 2025-08-25 | 17.76 | 17.86 | 17.39 | 17.51 | -1.63% | 0.73 | 3.82% |
| 2025-08-22 | 17.88 | 17.90 | 17.59 | 17.80 | -0.39% | 0.50 | 2.62% |
| 2025-08-21 | 18.00 | 18.12 | 17.77 | 17.87 | -1.00% | 0.59 | 3.03% |
| 2025-08-20 | 17.79 | 18.06 | 17.71 | 18.05 | +1.18% | 0.62 | 3.19% |