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 |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 13.94 | 14.05 | 13.74 | 13.94 | -0.28% | 4.28 | 2.18% |
| 2024-04-18 | 13.76 | 14.36 | 13.65 | 13.97 | +3.34% | 7.00 | 3.52% |
| 2024-04-17 | 13.16 | 13.52 | 13.12 | 13.52 | +4.24% | 3.74 | 1.97% |
| 2024-04-16 | 13.39 | 13.45 | 12.96 | 12.97 | -3.64% | 3.69 | 1.98% |
| 2024-04-15 | 13.54 | 13.66 | 13.20 | 13.46 | -0.22% | 4.04 | 2.13% |
| 2024-04-12 | 13.46 | 13.81 | 13.44 | 13.49 | +0.81% | 3.94 | 2.04% |
| 2024-04-11 | 13.55 | 13.79 | 13.33 | 13.39 | -2.08% | 5.25 | 2.74% |
| 2024-04-10 | 14.14 | 14.16 | 13.52 | 13.67 | -3.80% | 4.10 | 2.10% |
| 2024-04-09 | 14.08 | 14.21 | 13.96 | 14.21 | +1.47% | 2.39 | 1.20% |
| 2024-04-08 | 14.61 | 14.61 | 13.97 | 14.00 | -4.16% | 4.86 | 2.41% |
| 2024-04-03 | 14.77 | 14.98 | 14.59 | 14.61 | -1.72% | 5.13 | 2.46% |
| 2024-04-02 | 14.82 | 14.87 | 14.55 | 14.87 | +0.20% | 4.52 | 2.17% |
| 2024-04-01 | 14.42 | 14.85 | 14.39 | 14.84 | +3.63% | 3.96 | 1.90% |
| 2024-03-29 | 14.22 | 14.33 | 14.05 | 14.32 | +0.76% | 3.45 | 1.72% |
| 2024-03-28 | 13.85 | 14.41 | 13.78 | 14.21 | +3.35% | 5.37 | 2.68% |
| 2024-03-27 | 14.44 | 14.50 | 13.75 | 13.75 | -5.34% | 6.27 | 3.16% |
| 2024-03-26 | 14.64 | 14.82 | 14.29 | 14.52 | -0.80% | 5.72 | 2.78% |
| 2024-03-25 | 15.30 | 15.44 | 14.62 | 14.64 | -4.97% | 8.01 | 3.76% |
| 2024-03-22 | 15.70 | 15.77 | 15.23 | 15.41 | -1.44% | 6.57 | 3.00% |
| 2024-03-21 | 16.08 | 16.25 | 15.61 | 15.63 | -2.87% | 6.99 | 3.12% |