*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.96 | 8.08 | 7.91 | 7.95 | -0.75% | 0.16 | 0.83% |
| 2025-12-17 | 7.91 | 8.08 | 7.71 | 8.01 | +1.26% | 0.25 | 1.29% |
| 2025-12-16 | 8.22 | 8.28 | 7.87 | 7.91 | -2.94% | 0.31 | 1.59% |
| 2025-12-15 | 8.43 | 8.52 | 8.09 | 8.15 | -4.34% | 0.43 | 2.13% |
| 2025-12-12 | 8.56 | 8.72 | 8.50 | 8.52 | -1.05% | 0.15 | 0.71% |
| 2025-12-11 | 8.72 | 8.74 | 8.58 | 8.61 | -1.37% | 0.16 | 0.74% |
| 2025-12-10 | 8.80 | 8.94 | 8.71 | 8.73 | -1.36% | 0.19 | 0.87% |
| 2025-12-09 | 8.97 | 9.02 | 8.85 | 8.85 | -1.12% | 0.15 | 0.68% |
| 2025-12-08 | 9.02 | 9.15 | 8.86 | 8.95 | -2.51% | 0.28 | 1.27% |
| 2025-12-05 | 9.08 | 9.20 | 9.00 | 9.18 | +0.66% | 0.19 | 0.86% |
| 2025-12-04 | 9.07 | 9.37 | 9.02 | 9.12 | +0.55% | 0.21 | 0.92% |
| 2025-12-03 | 9.06 | 9.17 | 8.96 | 9.07 | -0.55% | 0.17 | 0.79% |
| 2025-12-02 | 9.02 | 9.29 | 8.98 | 9.12 | +0.55% | 0.22 | 0.99% |
| 2025-12-01 | 9.20 | 9.20 | 9.01 | 9.07 | -2.05% | 0.23 | 1.03% |
| 2025-11-28 | 9.39 | 9.44 | 9.25 | 9.26 | -1.91% | 0.21 | 0.95% |
| 2025-11-27 | 9.65 | 9.67 | 9.44 | 9.44 | -1.36% | 0.25 | 1.06% |
| 2025-11-26 | 9.74 | 9.90 | 9.45 | 9.57 | +1.48% | 0.67 | 2.84% |
| 2025-11-25 | 9.06 | 9.43 | 8.93 | 9.43 | +5.01% | 0.31 | 1.38% |
| 2025-11-24 | 8.80 | 9.09 | 8.60 | 8.98 | +2.51% | 0.42 | 1.94% |
| 2025-11-21 | 8.81 | 8.85 | 8.65 | 8.76 | -2.12% | 0.26 | 1.23% |