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 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 16.01 | 16.49 | 15.96 | 16.11 | +0.61% | 5.96 | 2.61% |
| 2024-05-21 | 15.97 | 16.11 | 15.92 | 16.02 | +0.18% | 3.26 | 1.44% |
| 2024-05-20 | 15.93 | 16.08 | 15.76 | 15.99 | +0.37% | 4.96 | 2.19% |
| 2024-05-17 | 15.69 | 16.00 | 15.54 | 15.93 | +1.37% | 5.37 | 2.39% |
| 2024-05-16 | 15.34 | 15.95 | 15.33 | 15.71 | +2.89% | 6.12 | 2.75% |
| 2024-05-15 | 15.55 | 15.70 | 15.24 | 15.27 | -1.83% | 3.75 | 1.72% |
| 2024-05-14 | 15.83 | 16.43 | 15.54 | 15.55 | +0.51% | 7.93 | 3.52% |
| 2024-05-13 | 15.34 | 15.77 | 15.19 | 15.48 | +0.25% | 4.60 | 2.09% |
| 2024-05-10 | 15.65 | 15.70 | 15.31 | 15.44 | -1.32% | 2.94 | 1.34% |
| 2024-05-09 | 15.31 | 15.80 | 15.31 | 15.64 | +1.92% | 3.67 | 1.65% |
| 2024-05-08 | 15.70 | 15.76 | 15.30 | 15.35 | -1.94% | 4.38 | 2.00% |
| 2024-05-07 | 15.80 | 16.14 | 15.58 | 15.65 | -0.62% | 7.80 | 3.47% |
| 2024-05-06 | 15.37 | 15.96 | 15.37 | 15.75 | +4.29% | 8.41 | 3.77% |
| 2024-04-30 | 15.03 | 15.29 | 14.95 | 15.10 | +0.59% | 4.30 | 2.01% |
| 2024-04-29 | 14.53 | 15.06 | 14.49 | 15.02 | +3.87% | 6.25 | 2.95% |
| 2024-04-26 | 13.86 | 14.48 | 13.80 | 14.46 | +4.32% | 6.47 | 3.20% |
| 2024-04-25 | 13.50 | 13.95 | 12.94 | 13.86 | +0.14% | 6.33 | 3.28% |
| 2024-04-24 | 13.68 | 13.89 | 13.53 | 13.84 | +1.44% | 2.84 | 1.46% |
| 2024-04-23 | 13.74 | 13.90 | 13.50 | 13.64 | -0.71% | 2.53 | 1.30% |
| 2024-04-22 | 13.75 | 14.08 | 13.58 | 13.74 | -1.41% | 3.29 | 1.68% |