*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.04 | 11.22 | 10.96 | 11.10 | +3.84% | 1.42 | 5.25% |
| 2025-08-19 | 10.16 | 10.69 | 10.16 | 10.69 | +5.01% | 0.40 | 1.55% |
| 2025-08-18 | 10.48 | 10.70 | 10.12 | 10.18 | -3.78% | 0.97 | 3.84% |
| 2025-08-15 | 10.64 | 10.75 | 10.34 | 10.58 | -0.94% | 0.86 | 3.35% |
| 2025-08-14 | 10.41 | 10.87 | 10.39 | 10.68 | +0.75% | 0.84 | 3.23% |
| 2025-08-13 | 11.30 | 11.34 | 10.60 | 10.60 | -5.02% | 1.66 | 6.28% |
| 2025-08-12 | 10.65 | 11.42 | 10.46 | 11.16 | +2.57% | 1.83 | 6.81% |
| 2025-08-11 | 11.50 | 11.85 | 10.79 | 10.88 | -3.63% | 2.81 | 10.08% |
| 2025-08-08 | 11.50 | 11.52 | 10.75 | 11.29 | +2.92% | 2.59 | 9.45% |
| 2025-08-07 | 10.62 | 10.97 | 10.62 | 10.97 | +4.98% | 0.95 | 3.59% |
| 2025-08-06 | 10.21 | 10.45 | 10.20 | 10.45 | +5.03% | 0.95 | 3.77% |
| 2025-08-05 | 9.61 | 9.95 | 9.52 | 9.95 | +4.96% | 0.96 | 3.99% |
| 2025-08-04 | 9.47 | 9.48 | 9.21 | 9.48 | +4.98% | 0.66 | 2.86% |
| 2025-08-01 | 8.31 | 9.03 | 8.31 | 9.03 | +5.00% | 0.62 | 2.88% |
| 2025-07-31 | 8.77 | 8.88 | 8.56 | 8.60 | -2.82% | 0.39 | 1.82% |
| 2025-07-30 | 8.87 | 9.01 | 8.55 | 8.85 | -1.45% | 0.54 | 2.53% |
| 2025-07-29 | 8.86 | 9.05 | 8.76 | 8.98 | +0.56% | 0.46 | 2.12% |
| 2025-07-28 | 8.76 | 8.98 | 8.71 | 8.93 | +0.90% | 0.43 | 1.99% |
| 2025-07-25 | 8.63 | 8.87 | 8.51 | 8.85 | +1.49% | 0.54 | 2.57% |
| 2025-07-24 | 9.01 | 9.11 | 8.70 | 8.72 | -2.02% | 0.70 | 3.24% |