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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.85 | 37.69 | 36.00 | 36.39 | -1.60% | 23.98 | 4.73% |
| 2025-06-23 | 35.98 | 37.54 | 35.80 | 36.98 | +1.87% | 27.02 | 5.31% |
| 2025-06-20 | 36.89 | 37.50 | 35.88 | 36.30 | -2.13% | 30.40 | 6.02% |
| 2025-06-19 | 37.36 | 38.35 | 36.80 | 37.09 | +1.28% | 42.71 | 8.23% |
| 2025-06-18 | 34.79 | 37.08 | 34.62 | 36.62 | +5.14% | 45.00 | 9.03% |
| 2025-06-17 | 34.98 | 35.25 | 34.35 | 34.83 | +0.66% | 30.93 | 6.42% |
| 2025-06-16 | 31.15 | 34.60 | 31.00 | 34.60 | +10.02% | 81.39 | 17.38% |
| 2025-06-13 | 32.15 | 32.56 | 31.40 | 31.45 | -1.63% | 18.80 | 4.26% |
| 2025-06-12 | 31.27 | 32.35 | 31.11 | 31.97 | +1.98% | 16.34 | 3.70% |
| 2025-06-11 | 31.30 | 32.25 | 31.00 | 31.35 | +0.38% | 13.43 | 3.06% |
| 2025-06-10 | 31.85 | 32.10 | 31.00 | 31.23 | -1.79% | 16.77 | 3.84% |
| 2025-06-09 | 31.33 | 32.21 | 31.03 | 31.80 | +2.12% | 18.84 | 4.28% |
| 2025-06-06 | 30.95 | 31.30 | 30.66 | 31.14 | +0.13% | 11.71 | 2.72% |
| 2025-06-05 | 30.28 | 31.42 | 29.52 | 31.10 | +4.01% | 23.13 | 5.44% |
| 2025-06-04 | 28.60 | 30.33 | 28.60 | 29.90 | +5.10% | 21.12 | 5.15% |
| 2025-06-03 | 27.75 | 28.79 | 27.61 | 28.45 | +1.03% | 10.75 | 2.73% |
| 2025-05-30 | 28.40 | 28.50 | 27.37 | 28.16 | -1.88% | 12.70 | 3.29% |
| 2025-05-29 | 28.30 | 29.08 | 28.30 | 28.70 | +2.79% | 16.96 | 4.26% |
| 2025-05-28 | 28.17 | 28.87 | 27.90 | 27.92 | -0.92% | 9.65 | 2.46% |
| 2025-05-27 | 28.26 | 28.40 | 27.80 | 28.18 | -0.28% | 8.99 | 2.31% |