东山精密 sz.002384
220.55
+6.56%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 157.19 | 172.68 | 156.01 | 169.40 | +7.90% | 158.35 | 6.96% |
| 2026-04-20 | 162.08 | 168.20 | 155.70 | 157.00 | -3.15% | 173.97 | 7.82% |
| 2026-04-17 | 155.00 | 164.45 | 152.16 | 162.10 | +8.39% | 189.95 | 8.62% |
| 2026-04-16 | 145.12 | 149.55 | 144.12 | 149.55 | +2.57% | 118.43 | 5.82% |
| 2026-04-15 | 145.70 | 151.00 | 143.60 | 145.80 | -0.14% | 119.56 | 5.87% |
| 2026-04-14 | 147.00 | 149.01 | 143.51 | 146.00 | -0.57% | 127.67 | 6.32% |
| 2026-04-13 | 143.61 | 149.68 | 143.61 | 146.83 | +2.28% | 159.58 | 7.83% |
| 2026-04-10 | 132.30 | 145.09 | 132.27 | 143.55 | +8.83% | 200.94 | 10.46% |
| 2026-04-09 | 128.00 | 131.90 | 126.11 | 131.90 | +10.00% | 122.50 | 6.76% |
| 2026-04-08 | 119.91 | 119.91 | 119.90 | 119.91 | +10.00% | 27.85 | 1.68% |
| 2026-04-07 | 110.56 | 112.00 | 106.85 | 109.01 | -1.39% | 49.69 | 3.29% |
| 2026-04-03 | 108.59 | 115.28 | 108.00 | 110.55 | +4.05% | 69.77 | 4.48% |
| 2026-04-02 | 107.05 | 109.80 | 104.80 | 106.25 | -2.52% | 47.24 | 3.19% |
| 2026-04-01 | 107.50 | 109.50 | 104.52 | 109.00 | +5.52% | 75.33 | 5.06% |
| 2026-03-31 | 102.90 | 107.00 | 100.57 | 103.30 | -1.62% | 58.70 | 4.09% |
| 2026-03-30 | 100.81 | 106.80 | 100.76 | 105.00 | +2.29% | 53.92 | 3.74% |
| 2026-03-27 | 100.00 | 103.95 | 98.83 | 102.65 | -1.58% | 64.48 | 4.59% |
| 2026-03-26 | 107.29 | 109.32 | 103.80 | 104.30 | -3.61% | 70.01 | 4.74% |
| 2026-03-25 | 113.90 | 115.01 | 107.75 | 108.21 | +0.64% | 90.32 | 5.86% |
| 2026-03-24 | 108.30 | 108.35 | 101.74 | 107.52 | +2.18% | 71.62 | 4.93% |