东山精密 sz.002384
210.99
-0.60%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-15 | 22.24 | 22.59 | 22.03 | 22.09 | -1.38% | 7.41 | 2.39% |
| 2024-08-14 | 22.64 | 22.74 | 22.05 | 22.39 | -2.26% | 10.22 | 3.27% |
| 2024-08-13 | 22.64 | 23.12 | 22.44 | 22.91 | +2.77% | 8.51 | 2.68% |
| 2024-08-12 | 22.55 | 22.86 | 22.18 | 22.29 | -0.80% | 6.68 | 2.13% |
| 2024-08-09 | 22.31 | 23.00 | 22.25 | 22.47 | +1.08% | 9.96 | 3.16% |
| 2024-08-08 | 21.95 | 22.62 | 21.55 | 22.23 | +1.09% | 10.82 | 3.50% |
| 2024-08-07 | 21.91 | 22.29 | 21.53 | 22.00 | +0.09% | 10.32 | 3.36% |
| 2024-08-06 | 22.20 | 22.57 | 21.65 | 21.98 | +2.85% | 16.23 | 5.28% |
| 2024-08-05 | 22.49 | 22.94 | 21.37 | 21.37 | -10.00% | 26.28 | 8.57% |
| 2024-08-02 | 24.09 | 24.81 | 23.54 | 23.74 | -1.77% | 16.19 | 4.84% |
| 2024-08-01 | 25.33 | 25.46 | 23.97 | 24.17 | -2.73% | 17.79 | 5.23% |
| 2024-07-31 | 24.20 | 25.23 | 23.94 | 24.85 | +2.89% | 21.93 | 6.36% |
| 2024-07-30 | 24.26 | 24.67 | 23.90 | 24.15 | -0.94% | 10.10 | 3.00% |
| 2024-07-29 | 24.12 | 25.42 | 23.47 | 24.38 | +0.70% | 19.59 | 5.72% |
| 2024-07-26 | 23.29 | 24.49 | 23.04 | 24.21 | +4.16% | 18.04 | 5.41% |
| 2024-07-25 | 23.54 | 23.93 | 22.76 | 23.24 | -4.12% | 21.45 | 6.62% |
| 2024-07-24 | 24.69 | 25.16 | 24.04 | 24.24 | -1.74% | 15.22 | 4.46% |
| 2024-07-23 | 24.89 | 25.43 | 24.31 | 24.67 | -1.55% | 17.64 | 5.11% |
| 2024-07-22 | 24.66 | 25.32 | 24.22 | 25.06 | +1.54% | 22.44 | 6.48% |
| 2024-07-19 | 24.75 | 25.56 | 24.58 | 24.68 | -3.77% | 23.38 | 6.73% |