*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.35 | 9.47 | 9.11 | 9.47 | +4.99% | 1.66 | 7.26% |
| 2025-06-24 | 8.60 | 9.02 | 8.60 | 9.02 | +5.01% | 0.63 | 2.89% |
| 2025-06-23 | 8.80 | 8.85 | 8.59 | 8.59 | -4.98% | 1.62 | 7.69% |
| 2025-06-20 | 8.75 | 9.22 | 8.38 | 9.04 | +2.96% | 2.36 | 10.93% |
| 2025-06-19 | 9.10 | 9.30 | 8.78 | 8.78 | -4.98% | 2.06 | 9.50% |
| 2025-06-18 | 8.93 | 9.24 | 8.75 | 9.24 | +5.00% | 2.74 | 12.39% |
| 2025-06-17 | 8.80 | 8.80 | 8.80 | 8.80 | +5.01% | 0.05 | 0.24% |
| 2025-06-16 | 8.29 | 8.38 | 8.25 | 8.38 | +5.01% | 0.45 | 2.19% |
| 2025-06-13 | 8.11 | 8.37 | 7.97 | 7.98 | -4.89% | 2.23 | 11.37% |
| 2025-06-12 | 8.39 | 8.39 | 7.86 | 8.39 | +5.01% | 3.93 | 19.80% |
| 2025-06-11 | 7.99 | 7.99 | 7.84 | 7.99 | +4.99% | 1.36 | 6.99% |
| 2025-06-10 | 7.61 | 7.61 | 7.61 | 7.61 | +4.97% | 0.08 | 0.43% |
| 2025-06-09 | 7.25 | 7.25 | 7.25 | 7.25 | +5.07% | 0.11 | 0.61% |
| 2025-06-06 | 6.90 | 6.90 | 6.90 | 6.90 | +5.02% | 0.03 | 0.18% |
| 2025-06-05 | 6.57 | 6.57 | 6.57 | 6.57 | +4.95% | 0.04 | 0.24% |
| 2025-06-04 | 6.26 | 6.26 | 6.26 | 6.26 | nan% | nan | nan% |
| 2025-06-03 | 6.26 | 6.26 | 6.26 | 6.26 | nan% | nan | nan% |
| 2025-05-30 | 6.26 | 6.26 | 6.26 | 6.26 | nan% | nan | nan% |
| 2025-05-29 | 6.26 | 6.26 | 6.26 | 6.26 | nan% | nan | nan% |
| 2025-05-28 | 6.26 | 6.26 | 6.26 | 6.26 | nan% | nan | nan% |