*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.33 | 9.47 | 9.26 | 9.42 | -0.11% | 0.20 | 0.87% |
| 2026-04-21 | 9.34 | 9.60 | 9.34 | 9.43 | +1.07% | 0.23 | 0.99% |
| 2026-04-20 | 9.40 | 9.58 | 9.23 | 9.33 | -2.00% | 0.36 | 1.58% |
| 2026-04-17 | 9.35 | 9.74 | 9.26 | 9.52 | +2.04% | 0.41 | 1.75% |
| 2026-04-16 | 9.43 | 9.75 | 9.20 | 9.33 | 0.00% | 0.53 | 2.30% |
| 2026-04-15 | 9.33 | 9.36 | 9.07 | 9.33 | +1.41% | 0.34 | 1.53% |
| 2026-04-14 | 9.10 | 9.44 | 9.05 | 9.20 | +2.34% | 0.66 | 2.91% |
| 2026-04-13 | 8.74 | 8.99 | 8.74 | 8.99 | +5.02% | 0.18 | 0.85% |
| 2026-04-10 | 8.11 | 8.56 | 8.11 | 8.56 | +5.03% | 0.16 | 0.80% |
| 2026-04-09 | 8.27 | 8.27 | 8.11 | 8.15 | -0.49% | 0.11 | 0.57% |
| 2026-04-08 | 8.23 | 8.36 | 8.07 | 8.19 | -0.97% | 0.27 | 1.35% |
| 2026-04-07 | 8.06 | 8.46 | 8.06 | 8.27 | +2.10% | 0.17 | 0.86% |
| 2026-04-03 | 8.20 | 8.45 | 8.09 | 8.10 | -1.10% | 0.21 | 1.02% |
| 2026-04-02 | 8.14 | 8.22 | 8.07 | 8.19 | -0.12% | 0.14 | 0.68% |
| 2026-04-01 | 8.40 | 8.49 | 8.14 | 8.20 | -1.32% | 0.28 | 1.41% |
| 2026-03-31 | 8.59 | 8.67 | 8.27 | 8.31 | -2.46% | 0.36 | 1.76% |
| 2026-03-30 | 8.63 | 8.85 | 8.30 | 8.52 | +0.71% | 0.60 | 2.87% |
| 2026-03-27 | 8.26 | 8.46 | 8.09 | 8.46 | +4.96% | 0.38 | 1.87% |
| 2026-03-26 | 7.95 | 8.06 | 7.68 | 8.06 | +4.95% | 0.43 | 2.24% |
| 2026-03-25 | 7.37 | 7.68 | 7.37 | 7.68 | +5.06% | 0.08 | 0.45% |