*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.71 | 9.03 | 8.67 | 8.90 | -1.55% | 0.73 | 3.41% |
| 2025-07-22 | 9.52 | 9.60 | 9.04 | 9.04 | -5.04% | 1.23 | 5.54% |
| 2025-07-21 | 9.84 | 9.97 | 9.28 | 9.52 | -0.94% | 1.30 | 5.55% |
| 2025-07-18 | 9.23 | 9.61 | 9.10 | 9.61 | +5.03% | 0.92 | 4.00% |
| 2025-07-17 | 8.76 | 9.26 | 8.74 | 9.15 | +3.74% | 0.99 | 4.48% |
| 2025-07-16 | 8.70 | 8.94 | 8.67 | 8.82 | 0.00% | 0.45 | 2.07% |
| 2025-07-15 | 9.10 | 9.23 | 8.73 | 8.82 | -4.03% | 0.92 | 4.24% |
| 2025-07-14 | 9.00 | 9.19 | 8.67 | 9.19 | +1.66% | 0.99 | 4.60% |
| 2025-07-11 | 8.59 | 9.04 | 8.52 | 9.04 | +4.99% | 1.20 | 5.56% |
| 2025-07-10 | 8.75 | 8.87 | 8.55 | 8.61 | +1.18% | 0.75 | 3.55% |
| 2025-07-09 | 8.56 | 8.70 | 8.48 | 8.51 | -0.82% | 0.51 | 2.44% |
| 2025-07-08 | 8.33 | 8.74 | 8.26 | 8.58 | +2.88% | 0.70 | 3.35% |
| 2025-07-07 | 8.07 | 8.44 | 8.06 | 8.34 | +2.96% | 0.56 | 2.76% |
| 2025-07-04 | 8.24 | 8.35 | 8.03 | 8.10 | -1.70% | 0.61 | 3.06% |
| 2025-07-03 | 8.68 | 8.70 | 8.14 | 8.24 | -3.63% | 0.92 | 4.58% |
| 2025-07-02 | 8.70 | 8.71 | 8.42 | 8.55 | -1.72% | 1.03 | 4.95% |
| 2025-07-01 | 8.47 | 8.70 | 8.40 | 8.70 | +4.95% | 0.77 | 3.64% |
| 2025-06-30 | 8.46 | 8.53 | 8.19 | 8.29 | -3.83% | 1.20 | 5.95% |
| 2025-06-27 | 8.92 | 9.03 | 8.55 | 8.62 | -4.22% | 1.38 | 6.51% |
| 2025-06-26 | 9.27 | 9.37 | 9.00 | 9.00 | -4.96% | 2.13 | 9.61% |