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 |
|---|---|---|---|---|---|---|---|
| 2024-09-20 | 19.35 | 19.72 | 19.10 | 19.18 | +0.63% | 6.75 | 2.51% |
| 2024-09-19 | 19.56 | 19.68 | 18.89 | 19.06 | -0.26% | 7.69 | 2.89% |
| 2024-09-18 | 20.03 | 20.25 | 18.41 | 19.11 | -5.29% | 12.97 | 4.92% |
| 2024-09-13 | 20.11 | 20.77 | 20.03 | 20.18 | +0.45% | 6.61 | 2.33% |
| 2024-09-12 | 20.64 | 20.80 | 19.91 | 20.09 | -1.61% | 6.43 | 2.29% |
| 2024-09-11 | 20.84 | 20.89 | 20.35 | 20.42 | -2.52% | 5.44 | 1.90% |
| 2024-09-10 | 20.83 | 21.20 | 20.03 | 20.95 | +0.10% | 8.34 | 2.91% |
| 2024-09-09 | 20.90 | 21.35 | 20.66 | 20.93 | -0.94% | 6.44 | 2.21% |
| 2024-09-06 | 21.85 | 21.95 | 21.09 | 21.13 | -3.24% | 7.18 | 2.41% |
| 2024-09-05 | 22.04 | 22.44 | 21.65 | 21.84 | -0.36% | 8.19 | 2.67% |
| 2024-09-04 | 21.96 | 22.24 | 21.35 | 21.92 | -2.53% | 11.26 | 3.73% |
| 2024-09-03 | 22.59 | 23.14 | 22.11 | 22.48 | -1.36% | 12.13 | 3.87% |
| 2024-09-02 | 23.95 | 24.03 | 22.20 | 22.79 | -3.95% | 24.47 | 7.70% |
| 2024-08-30 | 21.58 | 23.73 | 21.50 | 23.73 | +9.99% | 12.03 | 3.73% |
| 2024-08-29 | 20.87 | 21.94 | 20.40 | 21.58 | +2.71% | 10.66 | 3.60% |
| 2024-08-28 | 21.13 | 21.58 | 20.80 | 21.01 | -1.54% | 8.27 | 2.82% |
| 2024-08-27 | 22.07 | 22.14 | 21.17 | 21.34 | -3.61% | 10.19 | 3.40% |
| 2024-08-26 | 22.23 | 22.65 | 21.61 | 22.14 | -0.09% | 9.12 | 2.96% |
| 2024-08-23 | 22.29 | 22.59 | 21.83 | 22.16 | -1.55% | 7.54 | 2.45% |
| 2024-08-22 | 22.66 | 22.83 | 21.63 | 22.50 | -1.44% | 13.76 | 4.45% |