*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.28 | 10.57 | 10.03 | 10.34 | +0.88% | 0.40 | 1.59% |
| 2025-10-22 | 9.96 | 10.38 | 9.87 | 10.25 | +2.50% | 0.36 | 1.43% |
| 2025-10-21 | 10.09 | 10.15 | 9.89 | 10.00 | -0.89% | 0.35 | 1.43% |
| 2025-10-20 | 10.20 | 10.30 | 10.02 | 10.09 | -1.75% | 0.29 | 1.18% |
| 2025-10-17 | 10.45 | 10.68 | 10.24 | 10.27 | -0.77% | 0.40 | 1.56% |
| 2025-10-16 | 10.26 | 10.58 | 10.26 | 10.35 | +0.98% | 0.34 | 1.36% |
| 2025-10-15 | 10.15 | 10.45 | 10.13 | 10.25 | -1.25% | 0.35 | 1.40% |
| 2025-10-14 | 10.66 | 10.80 | 10.26 | 10.38 | -2.26% | 0.54 | 2.10% |
| 2025-10-13 | 10.47 | 10.79 | 10.47 | 10.62 | -3.54% | 0.72 | 2.80% |
| 2025-10-10 | 10.70 | 11.01 | 10.41 | 11.01 | +4.96% | 1.05 | 3.99% |
| 2025-10-09 | 11.15 | 11.15 | 10.49 | 10.49 | -4.98% | 1.06 | 4.08% |
| 2025-09-30 | 10.68 | 11.04 | 10.61 | 11.04 | +5.04% | 1.25 | 4.69% |
| 2025-09-29 | 9.92 | 10.51 | 9.80 | 10.51 | +5.00% | 0.66 | 2.64% |
| 2025-09-26 | 9.70 | 10.15 | 9.65 | 10.01 | +3.52% | 0.44 | 1.81% |
| 2025-09-25 | 9.85 | 9.85 | 9.58 | 9.67 | -1.23% | 0.28 | 1.17% |
| 2025-09-24 | 9.39 | 9.86 | 9.20 | 9.79 | +4.26% | 0.39 | 1.68% |
| 2025-09-23 | 9.61 | 9.68 | 9.30 | 9.39 | -3.40% | 0.41 | 1.77% |
| 2025-09-22 | 9.90 | 9.97 | 9.70 | 9.72 | -3.67% | 0.41 | 1.73% |
| 2025-09-19 | 9.90 | 10.12 | 9.48 | 10.09 | +2.33% | 0.64 | 2.70% |
| 2025-09-18 | 9.95 | 10.10 | 9.83 | 9.86 | -1.50% | 0.46 | 1.89% |