*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.15 | 9.15 | 8.91 | 8.95 | -2.19% | 0.26 | 1.19% |
| 2025-11-19 | 9.28 | 9.31 | 9.10 | 9.15 | -0.97% | 0.22 | 0.99% |
| 2025-11-18 | 9.23 | 9.38 | 9.13 | 9.24 | +0.11% | 0.24 | 1.06% |
| 2025-11-17 | 9.49 | 9.49 | 9.12 | 9.23 | -3.85% | 0.52 | 2.30% |
| 2025-11-14 | 9.39 | 9.69 | 9.39 | 9.60 | +2.02% | 0.40 | 1.73% |
| 2025-11-13 | 9.39 | 9.47 | 9.36 | 9.41 | 0.00% | 0.20 | 0.88% |
| 2025-11-12 | 9.45 | 9.50 | 9.35 | 9.41 | -1.36% | 0.22 | 0.98% |
| 2025-11-11 | 9.51 | 9.75 | 9.29 | 9.54 | -0.10% | 0.53 | 2.27% |
| 2025-11-10 | 9.79 | 9.80 | 9.53 | 9.55 | -3.14% | 0.41 | 1.74% |
| 2025-11-07 | 9.85 | 10.05 | 9.79 | 9.86 | +0.71% | 0.42 | 1.74% |
| 2025-11-06 | 9.88 | 9.93 | 9.73 | 9.79 | -1.61% | 0.32 | 1.34% |
| 2025-11-05 | 9.85 | 10.10 | 9.79 | 9.95 | +0.51% | 0.26 | 1.08% |
| 2025-11-04 | 9.89 | 9.96 | 9.78 | 9.90 | +0.10% | 0.29 | 1.21% |
| 2025-11-03 | 10.02 | 10.05 | 9.80 | 9.89 | -1.40% | 0.39 | 1.62% |
| 2025-10-31 | 9.90 | 10.21 | 9.78 | 10.03 | +2.03% | 0.35 | 1.46% |
| 2025-10-30 | 10.01 | 10.15 | 9.78 | 9.83 | -4.00% | 0.62 | 2.57% |
| 2025-10-29 | 10.35 | 10.45 | 10.14 | 10.24 | +2.61% | 0.52 | 2.09% |
| 2025-10-28 | 10.07 | 10.12 | 9.94 | 9.98 | -1.19% | 0.31 | 1.28% |
| 2025-10-27 | 10.21 | 10.29 | 10.02 | 10.10 | -1.08% | 0.34 | 1.39% |
| 2025-10-24 | 10.39 | 10.51 | 10.21 | 10.21 | -1.26% | 0.28 | 1.10% |