*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.95 | 10.07 | 9.74 | 9.92 | +0.92% | 0.21 | 0.86% |
| 2026-01-16 | 9.90 | 9.90 | 9.53 | 9.83 | +0.41% | 0.29 | 1.22% |
| 2026-01-15 | 9.86 | 10.18 | 9.78 | 9.79 | -0.71% | 0.36 | 1.49% |
| 2026-01-14 | 10.10 | 10.12 | 9.76 | 9.86 | -2.67% | 0.54 | 2.25% |
| 2026-01-13 | 9.95 | 10.25 | 9.72 | 10.13 | +3.26% | 0.46 | 1.88% |
| 2026-01-12 | 10.12 | 10.32 | 9.70 | 9.81 | -2.39% | 0.75 | 3.14% |
| 2026-01-09 | 9.89 | 10.11 | 9.75 | 10.05 | +4.36% | 0.98 | 4.03% |
| 2026-01-08 | 9.36 | 9.63 | 9.28 | 9.63 | +5.02% | 0.53 | 2.30% |
| 2026-01-07 | 8.73 | 9.17 | 8.73 | 9.17 | +5.04% | 0.34 | 1.54% |
| 2026-01-06 | 8.55 | 8.88 | 8.51 | 8.73 | +1.87% | 0.26 | 1.24% |
| 2026-01-05 | 8.52 | 8.79 | 8.50 | 8.57 | +0.94% | 0.22 | 1.06% |
| 2025-12-31 | 8.39 | 8.62 | 8.38 | 8.49 | -2.41% | 0.23 | 1.13% |
| 2025-12-30 | 8.60 | 8.98 | 8.56 | 8.70 | +1.64% | 0.48 | 2.26% |
| 2025-12-29 | 8.14 | 8.56 | 8.10 | 8.56 | +5.03% | 0.33 | 1.60% |
| 2025-12-26 | 8.15 | 8.23 | 8.09 | 8.15 | +0.25% | 0.14 | 0.68% |
| 2025-12-25 | 8.12 | 8.13 | 8.01 | 8.13 | +0.37% | 0.14 | 0.71% |
| 2025-12-24 | 8.10 | 8.32 | 8.06 | 8.10 | +0.12% | 0.20 | 1.00% |
| 2025-12-23 | 8.41 | 8.53 | 8.03 | 8.09 | -1.94% | 0.31 | 1.53% |
| 2025-12-22 | 7.82 | 8.25 | 7.82 | 8.25 | +4.96% | 0.26 | 1.29% |
| 2025-12-19 | 7.95 | 8.00 | 7.80 | 7.86 | -1.13% | 0.17 | 0.89% |