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 |
|---|---|---|---|---|---|---|---|
| 2024-03-20 | 16.18 | 16.29 | 15.87 | 16.09 | -0.91% | 7.43 | 3.26% |
| 2024-03-19 | 15.90 | 16.82 | 15.85 | 16.24 | +2.22% | 14.21 | 6.13% |
| 2024-03-18 | 15.26 | 15.94 | 15.10 | 15.89 | +4.65% | 10.37 | 4.70% |
| 2024-03-15 | 14.97 | 15.26 | 14.66 | 15.18 | +1.84% | 6.92 | 3.27% |
| 2024-03-14 | 15.32 | 15.39 | 14.80 | 14.91 | -3.92% | 11.41 | 5.37% |
| 2024-03-13 | 15.02 | 15.92 | 15.02 | 15.52 | +4.43% | 13.89 | 6.31% |
| 2024-03-12 | 14.94 | 15.03 | 14.72 | 14.86 | +0.20% | 5.09 | 2.42% |
| 2024-03-11 | 14.47 | 14.84 | 14.19 | 14.83 | +1.61% | 5.53 | 2.68% |
| 2024-03-08 | 14.00 | 14.62 | 13.98 | 14.59 | +4.35% | 6.55 | 3.23% |
| 2024-03-07 | 14.37 | 14.56 | 13.98 | 13.98 | -2.80% | 4.70 | 2.33% |
| 2024-03-06 | 14.39 | 14.63 | 14.06 | 14.39 | -0.61% | 5.82 | 2.87% |
| 2024-03-05 | 14.60 | 14.69 | 14.34 | 14.48 | -2.19% | 6.00 | 2.92% |
| 2024-03-04 | 14.94 | 14.99 | 14.57 | 14.80 | -0.85% | 5.87 | 2.81% |
| 2024-03-01 | 14.76 | 15.14 | 14.69 | 14.93 | +1.60% | 6.38 | 3.02% |
| 2024-02-29 | 13.91 | 14.71 | 13.91 | 14.69 | +4.25% | 5.55 | 2.70% |
| 2024-02-28 | 14.80 | 15.19 | 14.08 | 14.09 | -5.03% | 7.83 | 3.77% |
| 2024-02-27 | 14.05 | 14.86 | 13.94 | 14.84 | +5.66% | 6.56 | 3.20% |
| 2024-02-26 | 14.02 | 14.31 | 13.91 | 14.04 | +0.07% | 4.42 | 2.21% |
| 2024-02-23 | 14.00 | 14.05 | 13.76 | 14.03 | +0.63% | 4.48 | 2.27% |
| 2024-02-22 | 13.54 | 13.97 | 13.49 | 13.95 | +2.53% | 4.32 | 2.20% |