*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.99 | 8.31 | 7.81 | 8.07 | +1.13% | 0.30 | 1.53% |
| 2026-02-13 | 7.76 | 8.14 | 7.71 | 7.98 | +2.84% | 0.28 | 1.44% |
| 2026-02-12 | 7.87 | 7.92 | 7.72 | 7.76 | -1.52% | 0.21 | 1.09% |
| 2026-02-11 | 7.94 | 8.02 | 7.85 | 7.88 | -0.63% | 0.22 | 1.13% |
| 2026-02-10 | 8.27 | 8.27 | 7.89 | 7.93 | -4.57% | 0.45 | 2.31% |
| 2026-02-09 | 8.43 | 8.45 | 8.19 | 8.31 | -0.60% | 0.18 | 0.90% |
| 2026-02-06 | 8.19 | 8.46 | 8.17 | 8.36 | +1.70% | 0.17 | 0.81% |
| 2026-02-05 | 8.38 | 8.48 | 8.22 | 8.22 | -1.91% | 0.16 | 0.77% |
| 2026-02-04 | 8.43 | 8.67 | 8.30 | 8.38 | -0.36% | 0.22 | 1.07% |
| 2026-02-03 | 8.31 | 8.46 | 8.30 | 8.41 | +1.57% | 0.25 | 1.23% |
| 2026-02-02 | 8.40 | 8.49 | 8.27 | 8.28 | -4.94% | 0.51 | 2.50% |
| 2026-01-30 | 8.27 | 8.95 | 8.27 | 8.71 | +0.11% | 0.87 | 4.20% |
| 2026-01-29 | 8.70 | 8.70 | 8.70 | 8.70 | -5.02% | 0.09 | 0.42% |
| 2026-01-28 | 9.16 | 9.20 | 9.16 | 9.16 | -4.98% | 0.14 | 0.61% |
| 2026-01-27 | 10.16 | 10.55 | 9.64 | 9.64 | -5.02% | 0.62 | 2.61% |
| 2026-01-26 | 10.16 | 10.28 | 9.82 | 10.15 | -0.49% | 0.46 | 1.90% |
| 2026-01-23 | 9.99 | 10.25 | 9.94 | 10.20 | +2.41% | 0.32 | 1.32% |
| 2026-01-22 | 10.04 | 10.12 | 9.90 | 9.96 | -0.80% | 0.26 | 1.07% |
| 2026-01-21 | 9.99 | 10.36 | 9.95 | 10.04 | +0.40% | 0.36 | 1.46% |
| 2026-01-20 | 9.92 | 10.03 | 9.85 | 10.00 | +0.81% | 0.21 | 0.86% |