*ST东晶 sz.002199
14.25
+5.01%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.24 | 14.25 | 14.15 | 14.25 | +5.01% | 0.17 | 0.53% |
| 2026-05-22 | 13.14 | 13.57 | 13.05 | 13.57 | +5.03% | 0.85 | 2.73% |
| 2026-05-21 | 13.18 | 13.88 | 12.75 | 12.92 | -3.51% | 1.32 | 4.26% |
| 2026-05-20 | 13.29 | 13.99 | 13.05 | 13.39 | +0.53% | 1.43 | 4.58% |
| 2026-05-19 | 12.90 | 13.58 | 12.53 | 13.32 | +0.99% | 2.23 | 7.50% |
| 2026-05-18 | 13.19 | 13.19 | 13.19 | 13.19 | -4.97% | 0.17 | 0.55% |
| 2026-05-15 | 15.19 | 15.34 | 13.88 | 13.88 | -5.00% | 1.70 | 5.05% |
| 2026-05-14 | 14.60 | 14.61 | 14.51 | 14.61 | +5.03% | 0.26 | 0.76% |
| 2026-05-13 | 13.80 | 13.91 | 13.25 | 13.91 | +4.98% | 0.96 | 3.01% |
| 2026-05-12 | 13.25 | 13.25 | 13.00 | 13.25 | +4.99% | 1.06 | 3.46% |
| 2026-05-11 | 12.43 | 12.62 | 12.39 | 12.62 | +4.99% | 0.43 | 1.47% |
| 2026-05-08 | 11.44 | 12.02 | 11.44 | 12.02 | +4.98% | 0.95 | 3.46% |
| 2026-05-07 | 11.11 | 11.59 | 10.93 | 11.45 | +3.25% | 1.22 | 4.66% |
| 2026-05-06 | 10.71 | 11.09 | 10.33 | 11.09 | +5.02% | 1.33 | 5.35% |
| 2026-04-30 | 10.50 | 10.74 | 10.44 | 10.56 | +3.23% | 1.31 | 5.31% |
| 2026-04-29 | 9.75 | 10.23 | 9.60 | 10.23 | +5.03% | 0.50 | 2.18% |
| 2026-04-28 | 10.49 | 10.50 | 9.71 | 9.74 | -4.13% | 0.85 | 3.64% |
| 2026-04-27 | 10.16 | 10.24 | 9.90 | 10.16 | +4.21% | 0.70 | 2.83% |
| 2026-04-24 | 9.37 | 9.82 | 9.27 | 9.75 | +3.83% | 0.42 | 1.80% |
| 2026-04-23 | 9.33 | 9.41 | 9.27 | 9.39 | -0.32% | 0.19 | 0.83% |