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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 54.55 | 54.57 | 51.97 | 52.60 | -3.75% | 44.42 | 6.05% |
| 2025-08-18 | 51.71 | 54.73 | 48.68 | 54.65 | +4.85% | 69.85 | 9.77% |
| 2025-08-15 | 54.41 | 54.80 | 51.78 | 52.12 | -5.06% | 51.26 | 7.00% |
| 2025-08-14 | 58.50 | 58.51 | 53.55 | 54.90 | -7.73% | 60.78 | 7.91% |
| 2025-08-13 | 55.90 | 59.80 | 53.91 | 59.50 | +5.07% | 52.13 | 6.52% |
| 2025-08-12 | 55.92 | 57.76 | 55.10 | 56.63 | +1.78% | 41.91 | 5.34% |
| 2025-08-11 | 52.50 | 57.23 | 52.30 | 55.64 | +6.39% | 48.40 | 6.35% |
| 2025-08-08 | 51.30 | 53.45 | 51.12 | 52.30 | +0.11% | 22.69 | 3.13% |
| 2025-08-07 | 52.27 | 54.10 | 50.50 | 52.24 | +0.48% | 36.36 | 5.01% |
| 2025-08-06 | 52.18 | 54.00 | 51.47 | 51.99 | -0.86% | 27.70 | 3.80% |
| 2025-08-05 | 54.10 | 54.36 | 51.00 | 52.44 | -1.63% | 36.34 | 5.01% |
| 2025-08-04 | 53.85 | 54.16 | 52.43 | 53.31 | -3.28% | 38.07 | 5.17% |
| 2025-08-01 | 57.19 | 58.25 | 54.10 | 55.12 | -5.76% | 44.19 | 5.70% |
| 2025-07-31 | 60.01 | 61.50 | 58.12 | 58.49 | +3.14% | 56.67 | 6.88% |
| 2025-07-30 | 58.03 | 58.80 | 55.68 | 56.71 | -1.17% | 43.58 | 5.51% |
| 2025-07-29 | 54.70 | 57.59 | 54.63 | 57.38 | +5.42% | 55.20 | 7.09% |
| 2025-07-28 | 54.10 | 55.98 | 51.30 | 54.43 | +2.64% | 93.65 | 12.61% |
| 2025-07-25 | 53.90 | 53.93 | 52.39 | 53.03 | -0.88% | 23.37 | 3.18% |
| 2025-07-24 | 54.80 | 54.88 | 51.95 | 53.50 | -0.17% | 41.78 | 5.67% |
| 2025-07-23 | 53.13 | 54.03 | 52.44 | 53.59 | -1.33% | 35.68 | 4.83% |