当前位置: 爱股网 > 股票行情 > 东莞控股(000828)股票行情

东莞控股(000828)股票行情

东莞控股(000828)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

东莞控股(000828)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	10.69	10.71	-0.04	-0.37%	10.65	10.83	53619	5755.75	0.52%
2026-03-25	10.51	10.75	0.29	2.77%	10.40	10.76	84126	8938.93	0.81%
2026-03-24	10.36	10.46	0.25	2.45%	10.27	10.48	77005	7999.32	0.74%
2026-03-23	10.70	10.21	-0.64	-5.90%	10.15	10.71	149327	15537.31	1.44%
2026-03-20	10.86	10.85	-0.01	-0.09%	10.82	11.01	84143	9173.73	0.81%
2026-03-19	10.89	10.86	-0.07	-0.64%	10.83	10.93	47965	5217.51	0.46%
2026-03-18	11.00	10.93	-0.05	-0.46%	10.87	11.03	49554	5413.59	0.48%
2026-03-17	10.98	10.98	0.03	0.27%	10.95	11.09	60868	6712.72	0.59%
2026-03-16	10.93	10.95	0.04	0.37%	10.85	11.00	53953	5901.88	0.52%
2026-03-13	10.92	10.91	-0.04	-0.37%	10.90	11.01	77483	8486.60	0.75%
2026-03-12	10.79	10.95	0.14	1.30%	10.77	10.97	77260	8424.71	0.74%
2026-03-11	10.73	10.81	0.11	1.03%	10.66	10.84	53840	5796.28	0.52%
2026-03-10	10.72	10.70	0.03	0.28%	10.67	10.75	43393	4645.45	0.42%
2026-03-09	10.71	10.67	-0.06	-0.56%	10.61	10.78	62726	6696.37	0.60%
2026-03-06	10.55	10.73	0.15	1.42%	10.52	10.76	57401	6128.60	0.55%
2026-03-05	10.65	10.58	0.08	0.76%	10.50	10.65	76296	8060.94	0.73%
2026-03-04	10.84	10.50	-0.39	-3.58%	10.47	10.86	147594	15690.08	1.42%
2026-03-03	10.91	10.89	-0.02	-0.18%	10.86	11.03	95009	10402.16	0.91%
2026-03-02	10.92	10.91	-0.11	-1.00%	10.78	10.96	89957	9790.84	0.87%
2026-02-27	10.91	11.02	0.11	1.01%	10.88	11.05	70180	7714.84	0.68%
2026-02-26	10.96	10.91	-0.03	-0.27%	10.88	10.99	54258	5927.78	0.52%
2026-02-25	10.89	10.94	0.06	0.55%	10.86	11.02	62882	6893.61	0.60%
2026-02-24	10.89	10.88	0.06	0.55%	10.86	10.92	48486	5283.05	0.47%
2026-02-13	10.91	10.82	-0.06	-0.55%	10.81	10.98	59181	6444.71	0.57%
2026-02-12	11.02	10.88	-0.17	-1.54%	10.86	11.03	67469	7364.31	0.65%
2026-02-11	11.01	11.05	0.08	0.73%	10.95	11.09	50779	5604.76	0.49%
2026-02-10	11.02	10.97	-0.04	-0.36%	10.96	11.03	38793	4266.50	0.37%
2026-02-09	10.95	11.01	0.13	1.19%	10.92	11.02	56725	6228.11	0.55%
2026-02-06	10.85	10.88	-0.02	-0.18%	10.83	10.98	53148	5802.71	0.51%
2026-02-05	10.91	10.90	-0.03	-0.27%	10.86	10.98	57106	6235.27	0.55%
2026-02-04	10.79	10.93	0.14	1.30%	10.76	10.96	73878	8049.17	0.71%
2026-02-03	10.87	10.79	0.03	0.28%	10.72	10.89	80794	8706.47	0.78%
2026-02-02	10.97	10.76	-0.23	-2.09%	10.74	11.02	71748	7819.08	0.69%
2026-01-30	11.03	10.99	-0.04	-0.36%	10.94	11.11	93455	10309.30	0.90%
2026-01-29	10.94	11.03	0.09	0.82%	10.88	11.05	97179	10671.62	0.93%
2026-01-28	10.81	10.94	0.08	0.74%	10.81	10.98	68880	7521.44	0.66%
2026-01-27	11.00	10.86	-0.14	-1.27%	10.81	11.00	79555	8650.37	0.77%
2026-01-26	11.02	11.00	-0.01	-0.09%	10.91	11.06	86249	9467.78	0.83%
2026-01-23	10.98	11.01	0.03	0.27%	10.96	11.05	74259	8171.17	0.71%
2026-01-22	10.96	10.98	0.04	0.37%	10.90	11.05	54429	5974.96	0.52%
2026-01-21	10.94	10.94	-0.04	-0.36%	10.89	11.00	54383	5948.76	0.52%
2026-01-20	10.89	10.98	0.09	0.83%	10.87	10.98	55969	6116.93	0.54%
2026-01-19	10.77	10.89	0.12	1.11%	10.75	10.90	50535	5487.42	0.49%
2026-01-16	10.80	10.77	0.01	0.09%	10.74	10.86	49829	5380.82	0.48%
2026-01-15	10.77	10.76	-0.03	-0.28%	10.72	10.83	61350	6605.45	0.59%
2026-01-14	10.96	10.79	-0.12	-1.10%	10.73	11.04	115703	12608.74	1.11%
2026-01-13	10.96	10.91	-0.05	-0.46%	10.89	11.01	73508	8050.70	0.71%
2026-01-12	10.89	10.96	0.05	0.46%	10.84	11.00	88343	9650.30	0.85%
2026-01-09	10.83	10.91	0.08	0.74%	10.78	10.91	73635	7988.42	0.71%
2026-01-08	10.92	10.83	-0.10	-0.91%	10.81	10.92	69007	7488.45	0.66%
2026-01-07	11.10	10.93	-0.12	-1.09%	10.91	11.11	63859	7017.87	0.61%
2026-01-06	10.88	11.05	0.27	2.50%	10.82	11.09	110622	12170.21	1.06%
2026-01-05	10.78	10.78	0.02	0.19%	10.70	10.80	80735	8674.74	0.78%
2025-12-31	10.81	10.76	-0.02	-0.19%	10.74	10.83	39739	4286.47	0.38%
2025-12-30	10.75	10.78	-0.01	-0.09%	10.67	10.79	56555	6067.91	0.54%
2025-12-29	10.89	10.79	-0.11	-1.01%	10.78	10.93	43422	4705.97	0.42%
2025-12-26	10.91	10.90	-0.02	-0.18%	10.90	10.99	38800	4243.21	0.37%
2025-12-25	10.89	10.92	0.06	0.55%	10.84	11.02	46660	5114.73	0.45%
2025-12-24	10.84	10.86	0.02	0.18%	10.78	10.91	35899	3897.78	0.35%
2025-12-23	10.85	10.84	-0.01	-0.09%	10.83	10.91	40559	4404.59	0.39%
2025-12-22	10.87	10.85	-0.02	-0.18%	10.83	10.91	38859	4225.58	0.37%
2025-12-19	10.81	10.87	0.11	1.02%	10.78	10.93	42064	4575.47	0.40%
2025-12-18	10.80	10.76	-0.06	-0.55%	10.71	10.82	36889	3972.58	0.35%
2025-12-17	10.78	10.82	0.01	0.09%	10.68	10.90	47997	5175.12	0.46%
2025-12-16	10.88	10.81	-0.04	-0.37%	10.75	10.90	32378	3501.63	0.31%
2025-12-15	10.84	10.85	0.00	0.00%	10.79	10.94	38401	4173.81	0.37%
2025-12-12	10.89	10.85	-0.03	-0.28%	10.83	10.93	39906	4338.81	0.38%
2025-12-11	11.07	10.88	-0.17	-1.54%	10.84	11.08	69960	7652.52	0.67%
2025-12-10	11.02	11.05	0.03	0.27%	10.98	11.10	32348	3571.58	0.31%
2025-12-09	11.11	11.02	-0.10	-0.90%	11.00	11.12	42856	4739.85	0.41%
2025-12-08	11.16	11.12	-0.01	-0.09%	11.12	11.31	67155	7522.41	0.65%
2025-12-05	11.04	11.13	0.09	0.82%	10.99	11.17	51757	5727.09	0.50%
2025-12-04	11.16	11.04	-0.09	-0.81%	11.04	11.16	35199	3901.00	0.34%
2025-12-03	11.08	11.13	0.06	0.54%	11.04	11.14	36877	4095.32	0.35%
2025-12-02	11.07	11.07	0.01	0.09%	10.98	11.09	33461	3692.14	0.32%
2025-12-01	11.20	11.06	-0.14	-1.25%	11.04	11.22	71736	7966.19	0.69%
2025-11-28	11.15	11.20	0.05	0.45%	11.08	11.23	36774	4106.08	0.35%
2025-11-27	11.17	11.15	0.00	0.00%	11.09	11.20	35421	3955.14	0.34%
2025-11-26	11.24	11.15	-0.02	-0.18%	11.15	11.30	40135	4501.91	0.39%
2025-11-25	11.12	11.17	0.09	0.81%	11.10	11.29	64928	7281.93	0.62%

深证大盘股票行情在线 K线走势图

东莞控股(000828)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58