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 |
|---|---|---|---|---|---|---|---|
| 2024-06-20 | 19.00 | 19.52 | 18.52 | 18.59 | -2.51% | 14.31 | 5.45% |
| 2024-06-19 | 19.29 | 19.65 | 18.66 | 19.07 | -1.19% | 22.77 | 8.58% |
| 2024-06-18 | 18.56 | 19.53 | 18.26 | 19.30 | +3.86% | 34.56 | 13.05% |
| 2024-06-17 | 17.11 | 18.58 | 16.87 | 18.58 | +9.98% | 31.80 | 12.63% |
| 2024-06-14 | 16.24 | 16.94 | 16.07 | 16.90 | +4.18% | 10.99 | 4.74% |
| 2024-06-13 | 16.21 | 16.45 | 16.06 | 16.22 | +0.37% | 6.59 | 2.91% |
| 2024-06-12 | 16.04 | 16.85 | 15.96 | 16.16 | +4.79% | 13.78 | 6.06% |
| 2024-06-11 | 14.97 | 15.49 | 14.71 | 15.42 | +2.32% | 3.73 | 1.76% |
| 2024-06-07 | 15.46 | 15.54 | 14.89 | 15.07 | -2.39% | 4.34 | 2.06% |
| 2024-06-06 | 15.56 | 15.87 | 15.37 | 15.44 | +0.06% | 4.89 | 2.25% |
| 2024-06-05 | 15.72 | 15.84 | 15.41 | 15.43 | -1.78% | 3.14 | 1.44% |
| 2024-06-04 | 15.71 | 15.77 | 15.33 | 15.71 | -0.32% | 3.46 | 1.60% |
| 2024-06-03 | 15.66 | 15.96 | 15.38 | 15.76 | +0.64% | 4.92 | 2.25% |
| 2024-05-31 | 15.58 | 16.09 | 15.52 | 15.66 | +0.58% | 4.83 | 2.19% |
| 2024-05-30 | 15.12 | 15.78 | 15.02 | 15.57 | +2.70% | 4.94 | 2.29% |
| 2024-05-29 | 15.09 | 15.39 | 15.06 | 15.16 | -0.19% | 3.23 | 1.50% |
| 2024-05-28 | 15.51 | 15.59 | 15.07 | 15.19 | -2.46% | 3.44 | 1.58% |
| 2024-05-27 | 15.52 | 15.66 | 15.18 | 15.57 | +0.89% | 3.60 | 1.66% |
| 2024-05-24 | 15.71 | 15.92 | 15.41 | 15.44 | -1.81% | 3.55 | 1.60% |
| 2024-05-23 | 16.08 | 16.08 | 15.70 | 15.72 | -2.44% | 4.39 | 1.96% |