*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.96 | 6.26 | 5.92 | 6.26 | +5.03% | 0.80 | 5.41% |
| 2025-05-26 | 5.67 | 5.96 | 5.67 | 5.96 | +4.93% | 0.90 | 6.25% |
| 2025-05-23 | 5.81 | 5.96 | 5.65 | 5.68 | -2.24% | 0.62 | 4.34% |
| 2025-05-22 | 5.92 | 6.10 | 5.74 | 5.81 | -1.86% | 0.83 | 5.77% |
| 2025-05-21 | 5.87 | 5.94 | 5.73 | 5.92 | +0.34% | 0.81 | 5.72% |
| 2025-05-20 | 5.55 | 5.90 | 5.50 | 5.90 | +4.98% | 1.07 | 7.59% |
| 2025-05-19 | 5.52 | 5.64 | 5.42 | 5.62 | +4.66% | 0.87 | 6.40% |
| 2025-05-16 | 5.32 | 5.45 | 5.22 | 5.37 | 0.00% | 0.43 | 3.35% |
| 2025-05-15 | 5.32 | 5.50 | 5.30 | 5.37 | +2.48% | 0.77 | 5.86% |
| 2025-05-14 | 5.21 | 5.33 | 5.11 | 5.24 | -1.69% | 0.85 | 6.73% |
| 2025-05-13 | 5.63 | 5.65 | 5.32 | 5.33 | -4.65% | 0.60 | 4.54% |
| 2025-05-12 | 5.46 | 5.69 | 5.32 | 5.59 | +2.38% | 0.72 | 5.39% |
| 2025-05-09 | 5.21 | 5.46 | 5.12 | 5.46 | +5.00% | 0.48 | 3.68% |
| 2025-05-08 | 5.20 | 5.34 | 5.17 | 5.20 | +0.39% | 0.42 | 3.29% |
| 2025-05-07 | 5.26 | 5.39 | 5.14 | 5.18 | -0.96% | 0.63 | 4.95% |
| 2025-05-06 | 5.09 | 5.23 | 5.03 | 5.23 | +5.02% | 0.82 | 6.53% |