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 |
|---|---|---|---|---|---|---|---|
| 2024-01-16 | 15.30 | 15.40 | 14.93 | 15.14 | -0.96% | 3.19 | 1.49% |
| 2024-01-15 | 15.35 | 15.56 | 15.23 | 15.29 | -0.89% | 2.30 | 1.06% |
| 2024-01-12 | 15.54 | 15.66 | 15.42 | 15.43 | -1.38% | 2.40 | 1.09% |
| 2024-01-11 | 15.44 | 15.73 | 15.31 | 15.64 | +1.21% | 3.05 | 1.38% |
| 2024-01-10 | 15.30 | 15.65 | 14.97 | 15.46 | +0.64% | 3.62 | 1.66% |
| 2024-01-09 | 15.46 | 15.65 | 15.32 | 15.36 | -0.51% | 3.28 | 1.50% |
| 2024-01-08 | 15.95 | 16.05 | 15.41 | 15.44 | -3.62% | 3.84 | 1.73% |
| 2024-01-05 | 16.26 | 16.72 | 15.93 | 16.02 | -1.69% | 4.75 | 2.06% |
| 2024-01-04 | 16.56 | 16.57 | 16.18 | 16.29 | -1.95% | 3.79 | 1.64% |
| 2024-01-03 | 17.38 | 17.38 | 16.47 | 16.61 | -4.40% | 6.62 | 2.79% |
| 2024-01-02 | 17.89 | 17.90 | 17.37 | 17.38 | -2.59% | 3.93 | 1.58% |
| 2023-12-29 | 17.22 | 17.93 | 17.20 | 17.84 | +3.71% | 5.16 | 2.05% |
| 2023-12-28 | 16.57 | 17.42 | 16.51 | 17.20 | +3.85% | 4.92 | 2.04% |
| 2023-12-27 | 16.68 | 16.70 | 16.41 | 16.57 | -0.30% | 2.36 | 1.01% |
| 2023-12-26 | 16.98 | 16.98 | 16.50 | 16.61 | -1.63% | 2.15 | 0.91% |
| 2023-12-25 | 16.78 | 17.17 | 16.75 | 16.89 | +0.35% | 2.13 | 0.89% |
| 2023-12-22 | 17.04 | 17.10 | 16.76 | 16.83 | -1.27% | 2.61 | 1.09% |
| 2023-12-21 | 16.92 | 17.17 | 16.73 | 17.05 | +0.12% | 2.59 | 1.08% |
| 2023-12-20 | 17.25 | 17.54 | 17.03 | 17.03 | -1.14% | 2.46 | 1.01% |
| 2023-12-19 | 17.02 | 17.45 | 16.99 | 17.22 | +0.92% | 2.31 | 0.95% |