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 |
|---|---|---|---|---|---|---|---|
| 2024-11-22 | 26.79 | 27.18 | 25.44 | 25.44 | -4.85% | 26.79 | 7.34% |
| 2024-11-21 | 27.32 | 27.32 | 26.46 | 26.73 | -2.44% | 30.08 | 8.10% |
| 2024-11-20 | 27.75 | 27.78 | 26.95 | 27.40 | -1.54% | 26.50 | 6.99% |
| 2024-11-19 | 27.03 | 28.01 | 26.89 | 27.83 | +2.35% | 26.28 | 6.88% |
| 2024-11-18 | 28.94 | 29.39 | 27.02 | 27.19 | -9.44% | 39.18 | 10.14% |
| 2024-11-15 | 30.47 | 31.64 | 29.94 | 30.03 | -1.76% | 45.28 | 10.55% |
| 2024-11-14 | 29.64 | 31.92 | 29.64 | 30.56 | +2.07% | 55.33 | 12.87% |
| 2024-11-13 | 29.12 | 30.37 | 28.61 | 29.95 | +1.08% | 37.12 | 9.06% |
| 2024-11-12 | 31.07 | 31.63 | 29.25 | 29.63 | -4.47% | 52.45 | 12.46% |
| 2024-11-11 | 30.52 | 32.52 | 30.23 | 31.01 | +1.44% | 56.40 | 13.01% |
| 2024-11-08 | 33.42 | 34.59 | 30.17 | 30.57 | -8.10% | 72.40 | 16.19% |
| 2024-11-07 | 33.29 | 34.02 | 31.66 | 33.27 | -2.91% | 58.00 | 12.70% |
| 2024-11-06 | 36.36 | 37.29 | 33.37 | 34.27 | -2.39% | 80.66 | 16.41% |
| 2024-11-05 | 33.42 | 35.10 | 32.52 | 35.10 | +10.00% | 58.32 | 12.23% |
| 2024-11-04 | 31.23 | 33.04 | 30.09 | 31.91 | +1.56% | 53.14 | 12.19% |
| 2024-11-01 | 31.02 | 33.75 | 30.23 | 31.42 | +0.06% | 63.32 | 14.29% |
| 2024-10-31 | 28.66 | 31.49 | 27.70 | 31.40 | +9.69% | 49.13 | 11.77% |
| 2024-10-30 | 27.54 | 29.40 | 27.33 | 28.63 | +2.17% | 35.06 | 8.82% |
| 2024-10-29 | 26.24 | 28.63 | 26.07 | 28.02 | +7.62% | 42.01 | 10.88% |
| 2024-10-28 | 25.29 | 26.81 | 25.29 | 26.04 | +3.28% | 25.31 | 6.98% |