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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 55.50 | 58.50 | 53.79 | 54.31 | -1.20% | 54.97 | 7.11% |
| 2025-07-21 | 54.59 | 55.85 | 52.88 | 54.97 | +1.40% | 54.86 | 7.27% |
| 2025-07-18 | 58.00 | 58.50 | 53.30 | 54.21 | -1.99% | 69.05 | 8.92% |
| 2025-07-17 | 52.60 | 55.31 | 52.60 | 55.31 | +10.00% | 38.50 | 5.09% |
| 2025-07-16 | 51.48 | 52.20 | 50.28 | 50.28 | -2.90% | 31.42 | 4.44% |
| 2025-07-15 | 47.90 | 51.92 | 47.75 | 51.78 | +9.70% | 45.81 | 6.56% |
| 2025-07-14 | 45.92 | 47.80 | 45.44 | 47.20 | +6.26% | 32.97 | 5.09% |
| 2025-07-11 | 46.31 | 46.43 | 43.90 | 44.42 | -4.47% | 31.95 | 5.16% |
| 2025-07-10 | 47.34 | 47.50 | 45.56 | 46.50 | +0.17% | 30.32 | 4.71% |
| 2025-07-09 | 44.44 | 47.20 | 43.90 | 46.42 | +6.84% | 57.70 | 9.01% |
| 2025-07-08 | 40.26 | 44.37 | 40.17 | 43.45 | +7.39% | 45.23 | 7.68% |
| 2025-07-07 | 41.99 | 42.39 | 40.36 | 40.46 | -5.02% | 33.96 | 5.96% |
| 2025-07-04 | 44.81 | 44.99 | 42.12 | 42.60 | -1.62% | 44.71 | 7.52% |
| 2025-07-03 | 40.34 | 43.56 | 39.16 | 43.30 | +9.34% | 57.89 | 10.06% |
| 2025-07-02 | 40.25 | 40.49 | 38.50 | 39.60 | -4.69% | 49.10 | 8.99% |
| 2025-07-01 | 37.40 | 41.55 | 37.40 | 41.55 | +10.01% | 52.33 | 9.42% |
| 2025-06-30 | 37.50 | 38.20 | 37.05 | 37.77 | +0.51% | 31.78 | 6.10% |
| 2025-06-27 | 36.56 | 38.61 | 35.33 | 37.58 | +1.76% | 37.43 | 7.29% |
| 2025-06-26 | 36.80 | 38.20 | 36.36 | 36.93 | +1.32% | 30.87 | 5.98% |
| 2025-06-25 | 36.71 | 37.53 | 35.90 | 36.45 | +0.16% | 23.43 | 4.61% |