东山精密 sz.002384
256.92
+3.16%
2026-06-17
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 29.31 | 30.05 | 28.87 | 29.05 | -1.22% | 16.52 | 4.04% |
| 2025-05-21 | 28.46 | 29.59 | 28.09 | 29.41 | +2.97% | 18.27 | 4.55% |
| 2025-05-20 | 27.65 | 28.93 | 27.40 | 28.56 | +2.99% | 16.12 | 4.08% |
| 2025-05-19 | 27.86 | 27.93 | 27.20 | 27.73 | +0.22% | 8.86 | 2.30% |
| 2025-05-16 | 27.33 | 28.08 | 27.21 | 27.67 | +0.51% | 9.40 | 2.44% |
| 2025-05-15 | 28.10 | 28.42 | 27.53 | 27.53 | -2.99% | 12.41 | 3.20% |
| 2025-05-14 | 28.43 | 29.48 | 27.93 | 28.38 | -0.14% | 19.30 | 4.84% |
| 2025-05-13 | 29.33 | 29.35 | 28.25 | 28.42 | -0.77% | 22.06 | 5.54% |
| 2025-05-12 | 28.49 | 28.68 | 27.79 | 28.64 | +6.06% | 24.88 | 6.34% |
| 2025-05-09 | 27.72 | 27.72 | 26.59 | 27.00 | -2.59% | 13.25 | 3.53% |
| 2025-05-08 | 26.54 | 28.18 | 26.47 | 27.72 | +4.04% | 20.14 | 5.27% |
| 2025-05-07 | 27.74 | 27.74 | 26.16 | 26.64 | -2.16% | 21.77 | 5.87% |
| 2025-05-06 | 25.92 | 27.28 | 25.74 | 27.23 | +5.49% | 15.58 | 4.21% |
| 2024-12-31 | 30.78 | 30.91 | 29.13 | 29.13 | -5.47% | 24.43 | 5.92% |
| 2024-12-30 | 30.35 | 31.16 | 30.04 | 30.81 | +0.59% | 16.45 | 3.86% |
| 2024-12-27 | 31.61 | 31.89 | 30.09 | 30.63 | -3.00% | 28.06 | 6.48% |
| 2024-12-26 | 30.49 | 31.58 | 30.11 | 31.58 | +4.45% | 29.15 | 6.79% |
| 2024-12-25 | 30.37 | 31.37 | 29.84 | 30.24 | -0.33% | 27.88 | 6.56% |
| 2024-12-24 | 28.93 | 30.40 | 28.58 | 30.33 | +5.15% | 29.20 | 7.06% |
| 2024-12-23 | 29.70 | 29.85 | 28.78 | 28.85 | -2.79% | 17.65 | 4.35% |