*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.09 | 10.17 | 9.95 | 10.01 | -1.18% | 0.44 | 1.78% |
| 2025-09-16 | 10.25 | 10.29 | 10.00 | 10.13 | -2.88% | 0.67 | 2.71% |
| 2025-09-15 | 10.89 | 11.17 | 10.43 | 10.43 | -1.97% | 0.96 | 3.64% |
| 2025-09-12 | 10.60 | 10.68 | 10.40 | 10.64 | -0.37% | 0.41 | 1.60% |
| 2025-09-11 | 10.65 | 10.90 | 10.39 | 10.68 | +2.59% | 0.75 | 2.90% |
| 2025-09-10 | 9.85 | 10.41 | 9.72 | 10.41 | +5.05% | 0.58 | 2.34% |
| 2025-09-09 | 10.31 | 10.32 | 9.91 | 9.91 | -4.07% | 0.50 | 2.05% |
| 2025-09-08 | 10.28 | 10.45 | 10.14 | 10.33 | +0.49% | 0.36 | 1.43% |
| 2025-09-05 | 9.95 | 10.36 | 9.89 | 10.28 | +3.01% | 0.36 | 1.44% |
| 2025-09-04 | 10.35 | 10.42 | 9.90 | 9.98 | -2.92% | 0.51 | 2.07% |
| 2025-09-03 | 10.30 | 10.51 | 10.13 | 10.28 | -0.29% | 0.35 | 1.42% |
| 2025-09-02 | 10.68 | 10.72 | 10.12 | 10.31 | -2.27% | 0.50 | 1.97% |
| 2025-09-01 | 10.49 | 10.75 | 10.34 | 10.55 | +0.19% | 0.49 | 1.92% |
| 2025-08-29 | 10.56 | 10.72 | 10.33 | 10.53 | -1.86% | 0.52 | 2.02% |
| 2025-08-28 | 10.86 | 11.09 | 10.41 | 10.73 | -1.11% | 0.56 | 2.15% |
| 2025-08-27 | 11.09 | 11.09 | 10.70 | 10.85 | -2.16% | 0.65 | 2.47% |
| 2025-08-26 | 10.92 | 11.27 | 10.74 | 11.09 | +1.46% | 0.61 | 2.26% |
| 2025-08-25 | 11.26 | 11.35 | 10.76 | 10.93 | -3.10% | 0.81 | 3.04% |
| 2025-08-22 | 11.10 | 11.65 | 11.10 | 11.28 | +1.53% | 1.00 | 3.63% |
| 2025-08-21 | 11.02 | 11.47 | 10.91 | 11.11 | +0.09% | 0.97 | 3.58% |