东方精工

002611
🏛️ 中国 →
18.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 18.66 18.80 18.66 18.74 4,096.6K
09:35 18.75 18.82 18.68 18.68 3,188.5K
09:40 18.69 18.70 18.56 18.56 3,681.2K
09:45 18.57 18.58 18.48 18.51 3,553.6K
09:50 18.50 18.53 18.47 18.52 2,640.9K
09:55 18.52 18.65 18.47 18.63 2,579.1K
10:00 18.61 18.62 18.53 18.57 1,211.9K
10:05 18.58 18.58 18.51 18.56 1,473.0K
10:10 18.56 18.59 18.52 18.52 1,070.8K
10:15 18.52 18.54 18.49 18.50 1,284.5K
10:20 18.50 18.52 18.46 18.51 1,891.4K
10:25 18.53 18.56 18.50 18.51 878.8K
10:30 18.50 18.51 18.48 18.49 1,001.6K
10:35 18.50 18.51 18.42 18.43 2,144.1K
10:40 18.44 18.47 18.44 18.46 1,068.0K
10:45 18.47 18.50 18.46 18.46 690.1K
10:50 18.46 18.49 18.45 18.46 812.2K
10:55 18.47 18.53 18.46 18.49 711.3K
11:00 18.50 18.53 18.49 18.53 1,263.0K
11:05 18.52 18.53 18.47 18.48 814.4K
11:10 18.47 18.48 18.42 18.44 1,018.5K
11:15 18.44 18.45 18.39 18.39 1,748.8K
11:20 18.40 18.41 18.38 18.39 1,196.9K
11:25 18.39 18.42 18.38 18.40 874.0K
11:30 18.39 18.39 18.39 18.39 0.1K
13:00 18.40 18.40 18.32 18.34 1,717.8K
13:05 18.35 18.36 18.31 18.34 1,086.5K
13:10 18.34 18.36 18.26 18.30 1,866.4K
13:15 18.30 18.31 18.25 18.27 1,618.2K
13:20 18.27 18.33 18.26 18.29 726.2K
13:25 18.29 18.30 18.28 18.29 518.3K
13:30 18.29 18.29 18.24 18.25 1,569.8K
13:35 18.24 18.24 18.16 18.16 1,961.3K
13:40 18.17 18.22 18.16 18.19 943.9K
13:45 18.19 18.26 18.17 18.26 774.3K
13:50 18.26 18.26 18.17 18.18 1,183.4K
13:55 18.18 18.20 18.09 18.11 2,083.6K
14:00 18.11 18.15 18.10 18.14 862.4K
14:05 18.14 18.14 18.11 18.14 634.0K
14:10 18.13 18.14 18.08 18.08 1,823.9K
14:15 18.08 18.12 18.06 18.12 1,343.4K
14:20 18.12 18.13 18.07 18.08 1,082.9K
14:25 18.08 18.08 18.02 18.08 1,684.0K
14:30 18.08 18.11 18.02 18.02 1,922.3K
14:35 18.03 18.03 17.99 18.01 2,801.0K
14:40 18.01 18.06 18.01 18.06 1,413.7K
14:45 18.07 18.11 18.05 18.05 1,608.2K
14:50 18.05 18.07 18.02 18.03 1,944.3K
14:55 18.03 18.03 18.02 18.02 1,090.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.63 18.83 17.98 18.02 76.0M
2025-09-25 19.30 19.30 18.66 18.77 108.6M
2025-09-24 18.80 19.50 18.32 19.29 165.4M
2025-09-23 17.80 18.85 17.25 18.58 148.0M
2025-09-22 17.64 18.05 17.53 17.79 52.1M
2025-09-19 18.30 18.31 17.55 17.66 81.6M
2025-09-18 18.88 19.08 17.98 18.34 153.1M
2025-09-17 18.20 19.30 18.06 19.02 172.5M
2025-09-16 17.39 18.00 17.37 17.94 83.0M
2025-09-15 17.79 17.80 17.45 17.48 58.1M
2025-09-12 17.58 18.11 17.32 17.79 105.0M
2025-09-11 16.89 17.57 16.82 17.57 79.4M
2025-09-10 16.98 17.21 16.83 16.99 42.8M
2025-09-09 17.35 17.43 16.86 16.98 57.2M
2025-09-08 17.28 17.64 17.11 17.48 75.1M
2025-09-05 16.67 17.30 16.44 17.28 73.1M
2025-09-04 17.39 17.58 16.33 16.67 86.0M
2025-09-03 17.91 18.11 17.22 17.26 79.5M
2025-09-02 18.72 18.79 17.39 17.89 136.6M
2025-09-01 18.70 19.08 18.54 18.65 84.3M
2025-08-29 19.58 19.59 18.63 18.80 132.3M
2025-08-28 19.16 19.63 18.90 19.58 176.4M
2025-08-27 20.08 20.90 19.70 19.75 241.2M
2025-08-26 20.60 20.94 19.61 19.61 280.1M
2025-08-25 18.75 20.22 18.75 20.22 208.5M
2025-08-22 18.14 18.64 17.81 18.38 149.1M
2025-08-21 19.80 19.80 18.07 18.09 227.0M
2025-08-20 19.00 20.84 18.61 19.70 248.2M
2025-08-19 19.00 19.80 18.12 19.29 259.7M
2025-08-18 18.90 19.49 18.71 18.98 214.6M
2025-08-15 18.88 20.09 18.78 19.02 255.9M
2025-08-14 19.40 20.62 18.91 19.22 307.9M
2025-08-13 17.25 18.98 17.10 18.98 231.2M
2025-08-12 16.82 17.55 16.82 17.25 226.2M
2025-08-11 17.00 17.38 16.58 16.81 208.4M
2025-08-08 17.20 18.35 16.85 16.91 346.6M
2025-08-07 16.20 17.20 16.00 17.20 330.3M
2025-08-06 14.26 15.64 14.16 15.64 202.6M
2025-08-05 13.95 14.27 13.87 14.22 83.4M
2025-08-04 13.49 13.91 13.45 13.89 63.0M
2025-08-01 14.07 14.19 13.60 13.62 91.4M
2025-07-31 14.19 14.42 13.93 14.10 104.9M
2025-07-30 13.91 14.64 13.73 14.37 137.8M
2025-07-29 13.90 14.14 13.66 13.85 101.4M
2025-07-28 13.42 14.03 13.34 13.90 112.5M
2025-07-25 13.56 13.60 13.34 13.39 82.5M
2025-07-24 13.24 13.72 13.24 13.67 117.4M
2025-07-23 13.36 13.82 13.23 13.25 141.3M
2025-07-22 13.80 14.80 13.59 13.60 244.2M
2025-07-21 13.06 13.62 12.88 13.59 162.3M
2025-07-18 12.74 13.50 12.74 13.06 178.5M
2025-07-17 12.31 12.63 12.24 12.53 77.7M
2025-07-16 12.21 12.73 12.16 12.47 82.0M
2025-07-15 12.29 12.50 12.17 12.27 50.8M
2025-07-14 12.43 12.47 12.23 12.28 54.3M
2025-07-11 12.10 12.41 12.00 12.38 94.9M
2025-07-10 12.00 12.14 11.97 12.04 52.6M
2025-07-09 11.98 12.14 11.88 11.90 39.4M
2025-07-08 11.83 11.96 11.80 11.95 24.8M
2025-07-07 11.90 11.90 11.78 11.86 21.1M
2025-07-04 11.95 12.07 11.84 11.90 30.9M
2025-07-03 11.90 12.01 11.83 11.94 21.3M
2025-07-02 12.03 12.04 11.83 11.91 30.6M
2025-07-01 12.06 12.15 11.97 12.02 30.2M
2025-06-30 11.98 12.08 11.90 12.06 37.1M
2025-06-27 11.91 12.06 11.81 11.97 44.3M
2025-06-26 11.99 12.23 11.90 12.00 85.1M
2025-06-25 11.63 11.75 11.54 11.75 39.2M
2025-06-24 11.31 11.65 11.29 11.60 37.1M
2025-06-23 11.00 11.32 11.00 11.31 24.0M
2025-06-20 11.35 11.43 11.15 11.16 30.3M
2025-06-19 11.59 11.73 11.33 11.38 39.2M
2025-06-18 11.73 11.76 11.53 11.64 36.5M
2025-06-17 11.88 11.96 11.73 11.78 36.0M
2025-06-16 11.90 12.04 11.85 11.92 31.9M
2025-06-13 12.16 12.19 11.99 12.05 50.0M
2025-06-12 12.19 12.34 12.11 12.25 39.7M
2025-06-11 12.18 12.32 12.10 12.23 40.8M
2025-06-10 12.23 12.39 11.93 12.24 49.8M
2025-06-09 12.12 12.27 12.10 12.19 34.3M
2025-06-06 12.35 12.39 12.01 12.04 53.5M
2025-06-05 12.35 12.39 12.20 12.39 39.5M
2025-06-04 12.44 12.54 12.42 12.47 33.6M
2025-06-03 12.41 12.51 12.36 12.43 35.6M
2025-05-30 13.00 13.02 12.50 12.52 66.2M
2025-05-29 12.64 13.10 12.61 12.91 89.3M
2025-05-28 12.53 13.08 12.51 12.76 97.3M
2025-05-27 12.58 12.75 12.40 12.53 53.5M
2025-05-26 12.27 12.84 12.24 12.69 73.9M
2025-05-23 12.38 12.65 12.26 12.29 52.3M
2025-05-22 12.70 12.84 12.39 12.40 51.4M
2025-05-21 12.88 12.96 12.70 12.78 56.1M
2025-05-20 12.76 13.15 12.62 13.05 78.9M
2025-05-19 12.89 13.10 12.53 12.80 60.2M
2025-05-16 12.60 13.20 12.57 12.81 66.7M
2025-05-15 12.91 12.92 12.63 12.66 60.2M
2025-05-14 12.94 13.25 12.94 13.00 70.3M
2025-05-13 13.45 13.46 12.96 12.98 86.3M
2025-05-12 13.13 13.36 13.13 13.32 108.3M
2025-05-09 12.96 13.49 12.62 13.12 139.1M
2025-05-08 12.95 13.13 12.91 13.03 73.8M
2025-05-07 13.40 13.58 12.90 13.03 132.5M
2025-05-06 13.06 13.64 12.90 13.35 143.3M
2025-04-30 12.36 13.20 12.31 12.87 134.1M
2025-04-29 12.16 12.52 12.16 12.38 94.8M
2025-04-28 12.10 12.89 12.02 12.35 145.2M
2025-04-25 11.82 11.87 11.68 11.80 45.8M
2025-04-24 11.90 12.06 11.65 11.78 59.4M
2025-04-23 11.63 12.10 11.63 11.98 95.1M
2025-04-22 11.65 11.71 11.51 11.52 35.3M
2025-04-21 11.39 11.68 11.38 11.68 46.4M
2025-04-18 11.72 11.73 11.38 11.44 54.8M
2025-04-17 11.67 11.99 11.60 11.70 66.0M
2025-04-16 11.85 12.15 11.70 11.82 91.0M
2025-04-15 11.50 12.50 11.42 12.06 125.0M
2025-04-14 11.50 11.83 11.47 11.58 104.6M
2025-04-11 11.30 11.62 11.21 11.27 125.6M
2025-04-10 11.25 11.26 10.76 11.26 96.4M
2025-04-09 9.26 10.32 8.66 10.24 105.2M
2025-04-08 9.80 10.25 9.31 9.62 94.7M
2025-04-07 10.36 10.65 10.34 10.34 24.9M
2025-04-03 11.50 11.84 11.42 11.49 50.2M
2025-04-02 11.83 12.10 11.72 11.82 51.4M
2025-04-01 11.84 12.15 11.71 11.94 58.7M
2025-03-31 12.07 12.08 11.45 11.75 76.5M
2025-03-28 12.27 12.65 12.13 12.23 68.0M
2025-03-27 12.83 12.94 12.28 12.29 124.6M
2025-03-26 12.82 13.36 12.60 12.97 156.7M
2025-03-25 12.40 13.73 12.30 13.42 223.7M
2025-03-24 13.12 13.13 12.11 12.48 149.4M
2025-03-21 13.77 14.34 13.27 13.45 202.9M
2025-03-20 13.28 14.51 12.88 13.88 241.9M
2025-03-19 13.02 13.45 13.02 13.31 152.4M
2025-03-18 13.20 13.53 12.92 12.96 159.7M
2025-03-17 12.92 12.99 12.70 12.87 89.6M
2025-03-14 12.25 12.83 12.09 12.76 117.4M
2025-03-13 12.70 12.88 12.06 12.24 94.7M
2025-03-12 12.40 12.97 12.30 12.70 133.7M
2025-03-11 11.81 12.63 11.73 12.40 108.4M
2025-03-10 12.18 12.22 11.91 12.07 68.2M
2025-03-07 12.12 12.82 11.88 12.30 116.5M
2025-03-06 11.88 12.63 11.81 12.14 102.9M
2025-03-05 11.50 11.99 11.47 11.87 83.5M
2025-03-04 11.25 11.73 11.21 11.59 80.2M
2025-03-03 12.01 12.14 11.28 11.40 143.4M
2025-02-28 13.31 13.39 12.36 12.36 179.3M
2025-02-27 12.70 14.09 12.62 13.73 274.9M
2025-02-26 12.84 13.19 12.72 12.81 102.6M
2025-02-25 12.72 13.05 12.63 12.75 89.9M
2025-02-24 13.28 13.28 12.80 13.02 118.7M
2025-02-21 13.32 13.59 13.24 13.41 137.5M
2025-02-20 13.65 13.67 13.20 13.32 158.2M
2025-02-19 12.97 13.96 12.85 13.69 233.5M
2025-02-18 12.43 13.50 12.36 12.97 232.2M
2025-02-17 12.15 12.67 12.10 12.53 118.6M
2025-02-14 12.30 12.61 12.07 12.18 128.0M
2025-02-13 12.70 13.47 12.36 12.55 195.8M
2025-02-12 12.15 12.96 12.01 12.70 179.6M
2025-02-11 12.33 12.47 12.10 12.23 104.9M
2025-02-10 12.45 12.56 12.25 12.37 133.4M
2025-02-07 12.20 12.88 12.06 12.45 217.0M
2025-02-06 11.68 12.44 11.61 12.32 162.9M
2025-02-05 11.42 11.98 11.29 11.79 113.1M
2025-01-27 12.20 12.22 11.21 11.32 141.9M
2025-01-24 11.73 12.27 11.44 12.20 183.1M
2025-01-23 11.72 12.77 11.68 12.03 218.9M
2025-01-22 11.57 11.92 11.47 11.61 87.7M
2025-01-21 12.00 12.12 11.51 11.83 135.7M
2025-01-20 11.80 12.10 11.51 11.95 148.5M
2025-01-17 11.57 12.14 11.45 11.70 173.4M
2025-01-16 12.12 12.25 11.44 11.68 180.9M
2025-01-15 11.80 12.19 11.57 11.90 255.9M
2025-01-14 10.41 11.44 10.41 11.44 152.8M
2025-01-13 10.42 10.79 10.20 10.40 121.4M
2025-01-10 10.73 11.35 10.73 10.84 196.6M
2025-01-09 10.90 11.13 10.65 10.73 231.2M
2025-01-08 10.19 11.15 10.16 11.15 285.2M
2025-01-07 9.22 10.14 9.13 10.14 101.3M
2025-01-06 9.10 9.31 8.87 9.22 65.0M
2025-01-03 9.74 9.84 9.11 9.12 70.1M
2025-01-02 9.75 10.07 9.62 9.74 67.4M