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 |
|---|---|---|---|---|---|---|---|
| 2024-10-25 | 26.00 | 26.91 | 25.03 | 25.21 | -1.79% | 25.32 | 7.01% |
| 2024-10-24 | 24.81 | 25.94 | 24.48 | 25.67 | +1.78% | 19.62 | 5.60% |
| 2024-10-23 | 25.19 | 26.00 | 24.97 | 25.22 | -2.51% | 14.52 | 4.11% |
| 2024-10-22 | 25.15 | 26.87 | 24.49 | 25.87 | +1.89% | 24.72 | 6.93% |
| 2024-10-21 | 24.88 | 26.49 | 24.72 | 25.39 | +3.84% | 27.28 | 7.67% |
| 2024-10-18 | 22.63 | 24.90 | 22.54 | 24.45 | +8.02% | 26.60 | 7.93% |
| 2024-10-17 | 22.79 | 23.42 | 22.46 | 22.63 | -0.22% | 12.83 | 4.01% |
| 2024-10-16 | 22.94 | 23.35 | 22.25 | 22.68 | -3.23% | 11.87 | 3.76% |
| 2024-10-15 | 23.25 | 24.31 | 22.95 | 23.44 | -0.17% | 17.69 | 5.36% |
| 2024-10-14 | 21.75 | 23.69 | 21.71 | 23.48 | +7.98% | 17.10 | 5.38% |
| 2024-10-11 | 22.94 | 23.13 | 21.51 | 21.75 | -6.03% | 15.25 | 4.98% |
| 2024-10-10 | 22.91 | 24.54 | 22.91 | 23.14 | +1.05% | 26.99 | 8.15% |
| 2024-10-09 | 24.09 | 24.34 | 22.71 | 22.90 | -9.25% | 28.86 | 8.80% |
| 2024-10-08 | 25.82 | 25.83 | 22.93 | 25.24 | +7.48% | 38.22 | 11.24% |
| 2024-09-30 | 21.95 | 23.52 | 21.45 | 23.48 | +9.79% | 24.83 | 7.89% |
| 2024-09-27 | 20.20 | 22.01 | 20.16 | 21.39 | +6.19% | 17.39 | 5.93% |
| 2024-09-26 | 20.36 | 20.50 | 19.40 | 20.14 | -0.98% | 14.11 | 5.10% |
| 2024-09-25 | 20.92 | 21.60 | 20.33 | 20.34 | -1.92% | 11.16 | 3.82% |
| 2024-09-24 | 19.46 | 20.85 | 19.22 | 20.74 | +6.94% | 11.43 | 4.07% |
| 2024-09-23 | 19.19 | 19.93 | 18.89 | 19.39 | +1.09% | 6.13 | 2.26% |