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 |
|---|---|---|---|---|---|---|---|
| 2024-02-21 | 13.38 | 13.98 | 13.28 | 13.60 | +0.73% | 5.64 | 2.91% |
| 2024-02-20 | 13.67 | 13.67 | 13.21 | 13.50 | -1.78% | 4.35 | 2.29% |
| 2024-02-19 | 13.80 | 13.83 | 13.49 | 13.75 | +1.74% | 5.83 | 3.02% |
| 2024-02-08 | 13.89 | 14.34 | 13.37 | 13.51 | -1.57% | 8.72 | 4.43% |
| 2024-02-07 | 12.72 | 13.74 | 12.50 | 13.73 | +9.90% | 8.12 | 4.26% |
| 2024-02-06 | 11.25 | 12.49 | 11.11 | 12.49 | +10.03% | 5.26 | 3.10% |
| 2024-02-05 | 11.86 | 11.92 | 10.81 | 11.35 | -4.77% | 5.28 | 3.27% |
| 2024-02-02 | 12.45 | 12.61 | 11.43 | 11.92 | -4.26% | 4.70 | 2.75% |
| 2024-02-01 | 12.27 | 12.53 | 12.08 | 12.45 | +1.52% | 4.27 | 2.44% |
| 2024-01-31 | 12.99 | 13.03 | 12.24 | 12.27 | -5.66% | 5.56 | 3.14% |
| 2024-01-30 | 13.28 | 13.46 | 12.95 | 13.00 | -2.65% | 3.68 | 1.96% |
| 2024-01-29 | 14.33 | 14.40 | 13.33 | 13.36 | -6.20% | 5.56 | 2.87% |
| 2024-01-26 | 14.56 | 14.68 | 14.18 | 14.24 | -2.62% | 3.25 | 1.59% |
| 2024-01-25 | 14.27 | 14.62 | 14.06 | 14.62 | +2.34% | 3.65 | 1.78% |
| 2024-01-24 | 14.31 | 14.45 | 13.76 | 14.29 | +0.48% | 2.78 | 1.39% |
| 2024-01-23 | 14.03 | 14.37 | 13.87 | 14.22 | +1.40% | 2.54 | 1.27% |
| 2024-01-22 | 14.84 | 14.89 | 13.94 | 14.02 | -5.49% | 3.10 | 1.52% |
| 2024-01-19 | 14.79 | 15.11 | 14.73 | 14.84 | -0.13% | 2.98 | 1.41% |
| 2024-01-18 | 14.60 | 14.87 | 14.29 | 14.86 | +1.68% | 3.23 | 1.57% |
| 2024-01-17 | 15.11 | 15.16 | 14.61 | 14.61 | -3.50% | 3.00 | 1.43% |