东山精密 sz.002384
220.55
+6.56%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 210.92 | 221.73 | 210.92 | 220.55 | +6.56% | 183.74 | 6.09% |
| 2026-05-21 | 223.23 | 225.00 | 204.16 | 206.97 | -7.19% | 193.85 | 6.49% |
| 2026-05-20 | 220.10 | 225.57 | 216.05 | 223.00 | +0.41% | 172.68 | 5.64% |
| 2026-05-19 | 206.00 | 224.50 | 198.00 | 222.08 | +5.13% | 233.46 | 7.94% |
| 2026-05-18 | 203.35 | 215.60 | 199.94 | 211.25 | +3.88% | 163.79 | 5.65% |
| 2026-05-15 | 212.86 | 215.63 | 196.12 | 203.35 | -5.37% | 209.08 | 7.36% |
| 2026-05-14 | 220.74 | 226.00 | 213.35 | 214.89 | -2.65% | 166.81 | 5.50% |
| 2026-05-13 | 213.00 | 225.66 | 212.90 | 220.75 | +0.59% | 172.57 | 5.68% |
| 2026-05-12 | 223.57 | 230.00 | 213.51 | 219.46 | +0.53% | 202.76 | 6.60% |
| 2026-05-11 | 212.00 | 222.60 | 208.47 | 218.30 | +3.27% | 193.64 | 6.45% |
| 2026-05-08 | 210.00 | 213.58 | 206.01 | 211.39 | +0.15% | 187.77 | 6.46% |
| 2026-05-07 | 188.43 | 211.07 | 185.80 | 211.07 | +10.00% | 171.97 | 6.25% |
| 2026-05-06 | 191.80 | 199.07 | 187.00 | 191.88 | +2.76% | 197.49 | 7.36% |
| 2026-04-30 | 189.78 | 191.95 | 181.83 | 186.73 | +1.35% | 153.13 | 5.92% |
| 2026-04-29 | 180.61 | 189.12 | 176.88 | 184.25 | +0.19% | 166.51 | 6.55% |
| 2026-04-28 | 187.00 | 190.20 | 181.01 | 183.90 | -1.50% | 146.44 | 5.70% |
| 2026-04-27 | 188.00 | 190.55 | 178.86 | 186.70 | -0.64% | 168.59 | 6.55% |
| 2026-04-24 | 193.50 | 196.00 | 179.01 | 187.90 | +0.66% | 221.25 | 8.51% |
| 2026-04-23 | 192.00 | 194.00 | 183.98 | 186.66 | +0.17% | 213.86 | 8.16% |
| 2026-04-22 | 172.06 | 186.34 | 171.20 | 186.34 | +10.00% | 150.39 | 6.00% |