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 |
|---|---|---|---|---|---|---|---|
| 2024-07-18 | 25.44 | 26.72 | 24.63 | 25.65 | -2.61% | 29.88 | 8.46% |
| 2024-07-17 | 28.06 | 28.06 | 26.24 | 26.33 | -8.40% | 33.59 | 8.93% |
| 2024-07-16 | 26.18 | 28.91 | 26.14 | 28.75 | +9.33% | 32.12 | 8.33% |
| 2024-07-15 | 25.69 | 26.34 | 24.75 | 26.29 | +2.97% | 24.92 | 6.92% |
| 2024-07-12 | 25.41 | 25.84 | 24.83 | 25.54 | -1.46% | 27.46 | 7.77% |
| 2024-07-11 | 25.88 | 26.83 | 25.05 | 25.92 | -0.23% | 38.17 | 10.58% |
| 2024-07-10 | 24.50 | 26.10 | 24.15 | 25.98 | +9.09% | 37.08 | 10.64% |
| 2024-07-09 | 21.86 | 23.81 | 21.42 | 23.81 | +10.00% | 25.30 | 7.88% |
| 2024-07-08 | 20.95 | 22.02 | 20.94 | 21.65 | +2.79% | 19.38 | 6.44% |
| 2024-07-05 | 21.45 | 21.52 | 20.40 | 21.06 | -2.49% | 18.92 | 6.49% |
| 2024-07-04 | 20.69 | 22.28 | 20.64 | 21.60 | +4.29% | 23.57 | 7.81% |
| 2024-07-03 | 21.18 | 21.70 | 20.63 | 20.71 | +1.32% | 19.95 | 6.79% |
| 2024-07-02 | 20.61 | 21.18 | 20.33 | 20.44 | +0.05% | 17.15 | 5.94% |
| 2024-07-01 | 20.57 | 20.64 | 19.92 | 20.43 | -1.06% | 15.93 | 5.64% |
| 2024-06-28 | 19.83 | 21.22 | 19.70 | 20.65 | +3.40% | 27.26 | 9.48% |
| 2024-06-27 | 19.11 | 21.00 | 19.00 | 19.97 | +4.27% | 34.86 | 12.48% |
| 2024-06-26 | 18.75 | 19.50 | 18.47 | 19.15 | +2.84% | 17.94 | 6.79% |
| 2024-06-25 | 18.74 | 19.28 | 18.34 | 18.62 | -1.58% | 15.78 | 6.05% |
| 2024-06-24 | 19.00 | 19.84 | 18.75 | 18.92 | +0.05% | 23.41 | 8.70% |
| 2024-06-21 | 18.11 | 19.17 | 17.98 | 18.91 | +1.72% | 14.69 | 5.61% |