东山精密 sz.002384
224.40
+5.35%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 216.82 | 225.60 | 213.36 | 224.40 | +5.35% | 157.73 | 5.17% |
| 2026-06-08 | 210.00 | 220.50 | 209.00 | 213.00 | -3.80% | 151.35 | 5.09% |
| 2026-06-05 | 232.08 | 241.80 | 219.05 | 221.41 | -6.89% | 194.66 | 6.09% |
| 2026-06-04 | 222.11 | 244.70 | 222.11 | 237.80 | +6.17% | 197.53 | 6.02% |
| 2026-06-03 | 219.60 | 232.02 | 219.00 | 223.99 | +6.19% | 265.54 | 8.48% |
| 2026-06-02 | 200.00 | 210.93 | 196.90 | 210.93 | +10.00% | 220.70 | 7.80% |
| 2026-06-01 | 209.22 | 212.00 | 191.75 | 191.75 | -10.00% | 267.25 | 9.81% |
| 2026-05-29 | 222.93 | 229.95 | 210.70 | 213.05 | -2.72% | 165.76 | 5.46% |
| 2026-05-28 | 222.00 | 223.00 | 212.40 | 219.00 | -1.96% | 168.31 | 5.60% |
| 2026-05-27 | 216.78 | 234.00 | 212.60 | 223.37 | +0.98% | 195.09 | 6.27% |
| 2026-05-26 | 221.00 | 225.11 | 216.36 | 221.20 | -2.23% | 149.20 | 4.89% |
| 2026-05-25 | 222.91 | 228.28 | 218.30 | 226.24 | +2.58% | 186.17 | 6.00% |
| 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% |