*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.15 | 7.31 | 6.96 | 7.31 | +5.03% | 0.17 | 1.00% |
| 2026-03-23 | 7.17 | 7.20 | 6.95 | 6.96 | -4.92% | 0.25 | 1.46% |
| 2026-03-20 | 7.78 | 7.78 | 7.32 | 7.32 | -5.06% | 0.31 | 1.70% |
| 2026-03-19 | 7.93 | 7.93 | 7.62 | 7.71 | -3.26% | 0.25 | 1.33% |
| 2026-03-18 | 7.90 | 8.03 | 7.83 | 7.97 | +0.25% | 0.12 | 0.62% |
| 2026-03-17 | 7.93 | 8.14 | 7.90 | 7.95 | +0.63% | 0.19 | 0.98% |
| 2026-03-16 | 7.90 | 7.93 | 7.81 | 7.90 | -0.13% | 0.14 | 0.73% |
| 2026-03-13 | 7.99 | 8.03 | 7.80 | 7.91 | -0.13% | 0.15 | 0.79% |
| 2026-03-12 | 8.06 | 8.09 | 7.89 | 7.92 | -1.49% | 0.15 | 0.76% |
| 2026-03-11 | 8.07 | 8.10 | 8.00 | 8.04 | -0.12% | 0.10 | 0.51% |
| 2026-03-10 | 8.07 | 8.18 | 7.97 | 8.05 | -0.12% | 0.16 | 0.80% |
| 2026-03-09 | 8.24 | 8.30 | 8.02 | 8.06 | -2.18% | 0.21 | 1.06% |
| 2026-03-06 | 7.86 | 8.25 | 7.86 | 8.24 | +3.91% | 0.35 | 1.76% |
| 2026-03-05 | 7.93 | 7.96 | 7.78 | 7.93 | +2.06% | 0.17 | 0.87% |
| 2026-03-04 | 7.70 | 8.02 | 7.70 | 7.77 | -0.64% | 0.17 | 0.91% |
| 2026-03-03 | 7.94 | 8.17 | 7.76 | 7.82 | -1.51% | 0.26 | 1.37% |
| 2026-03-02 | 8.06 | 8.12 | 7.85 | 7.94 | -1.98% | 0.22 | 1.12% |
| 2026-02-27 | 8.02 | 8.18 | 8.02 | 8.10 | +0.12% | 0.16 | 0.79% |
| 2026-02-26 | 8.05 | 8.35 | 8.01 | 8.09 | +0.50% | 0.22 | 1.11% |
| 2026-02-25 | 8.19 | 8.23 | 8.01 | 8.05 | -0.25% | 0.17 | 0.86% |