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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 29.16 | 30.42 | 29.10 | 29.68 | +1.12% | 25.78 | 6.25% |
| 2024-12-19 | 26.94 | 29.85 | 26.86 | 29.35 | +6.75% | 32.80 | 8.23% |
| 2024-12-18 | 27.55 | 28.01 | 27.21 | 27.49 | +0.15% | 15.06 | 3.93% |
| 2024-12-17 | 26.96 | 28.38 | 26.89 | 27.45 | +1.78% | 21.82 | 5.65% |
| 2024-12-16 | 27.70 | 27.99 | 26.78 | 26.97 | -2.31% | 16.35 | 4.32% |
| 2024-12-13 | 28.33 | 28.66 | 27.53 | 27.61 | -4.16% | 21.71 | 5.59% |
| 2024-12-12 | 28.93 | 29.32 | 28.14 | 28.81 | -0.55% | 20.19 | 5.07% |
| 2024-12-11 | 28.08 | 29.38 | 27.96 | 28.97 | +2.25% | 29.70 | 7.44% |
| 2024-12-10 | 27.73 | 29.21 | 27.13 | 28.33 | +5.54% | 41.35 | 10.57% |
| 2024-12-09 | 27.35 | 27.43 | 26.38 | 26.84 | -1.61% | 23.31 | 6.24% |
| 2024-12-06 | 26.04 | 27.41 | 25.88 | 27.28 | +4.15% | 32.64 | 8.72% |
| 2024-12-05 | 25.95 | 26.71 | 25.78 | 26.20 | +0.65% | 16.78 | 4.60% |
| 2024-12-04 | 26.43 | 26.69 | 25.84 | 26.03 | -2.43% | 19.47 | 5.35% |
| 2024-12-03 | 26.61 | 26.98 | 26.22 | 26.67 | +0.30% | 27.40 | 7.41% |
| 2024-12-02 | 25.95 | 27.22 | 25.80 | 26.59 | +3.98% | 32.90 | 8.86% |
| 2024-11-29 | 25.61 | 26.24 | 25.14 | 25.58 | +0.63% | 26.33 | 7.37% |
| 2024-11-28 | 26.21 | 26.24 | 25.34 | 25.42 | -3.81% | 23.23 | 6.51% |
| 2024-11-27 | 24.59 | 26.81 | 23.85 | 26.42 | +7.60% | 38.27 | 10.76% |
| 2024-11-26 | 24.83 | 25.22 | 24.50 | 24.56 | -1.64% | 14.05 | 4.07% |
| 2024-11-25 | 25.31 | 25.43 | 24.44 | 24.97 | -1.84% | 19.12 | 5.53% |