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 |
|---|---|---|---|---|---|---|---|
| 2023-12-18 | 17.57 | 17.57 | 17.01 | 17.07 | -2.96% | 2.97 | 1.22% |
| 2023-12-15 | 17.43 | 18.13 | 17.43 | 17.59 | +0.96% | 5.07 | 2.02% |
| 2023-12-14 | 17.53 | 17.87 | 17.42 | 17.42 | -0.06% | 2.36 | 0.95% |
| 2023-12-13 | 17.67 | 17.77 | 17.39 | 17.43 | -1.88% | 2.36 | 0.95% |
| 2023-12-12 | 17.71 | 17.87 | 17.56 | 17.76 | +0.11% | 2.34 | 0.93% |
| 2023-12-11 | 17.23 | 17.77 | 17.07 | 17.74 | +2.09% | 3.38 | 1.37% |
| 2023-12-08 | 17.38 | 17.70 | 17.37 | 17.38 | -0.06% | 3.25 | 1.31% |
| 2023-12-07 | 17.35 | 17.53 | 17.18 | 17.39 | -0.23% | 2.47 | 1.01% |
| 2023-12-06 | 17.39 | 17.68 | 17.30 | 17.43 | +0.11% | 2.71 | 1.09% |
| 2023-12-05 | 17.76 | 17.76 | 17.41 | 17.41 | -2.53% | 3.24 | 1.30% |
| 2023-12-04 | 18.24 | 18.27 | 17.82 | 17.86 | -1.89% | 3.36 | 1.32% |
| 2023-12-01 | 18.19 | 18.38 | 17.97 | 18.20 | -0.43% | 3.14 | 1.22% |
| 2023-11-30 | 18.61 | 18.61 | 18.13 | 18.28 | -1.74% | 3.10 | 1.19% |
| 2023-11-29 | 18.65 | 18.85 | 18.49 | 18.61 | 0.00% | 3.27 | 1.24% |
| 2023-11-28 | 18.36 | 18.89 | 18.26 | 18.61 | +1.39% | 4.56 | 1.73% |
| 2023-11-27 | 18.31 | 18.48 | 18.12 | 18.35 | +0.21% | 3.65 | 1.41% |
| 2023-11-24 | 18.56 | 18.59 | 18.16 | 18.31 | -1.69% | 4.16 | 1.60% |
| 2023-11-23 | 18.16 | 18.72 | 18.04 | 18.63 | +2.48% | 4.81 | 1.84% |
| 2023-11-22 | 18.65 | 18.68 | 18.18 | 18.18 | -2.94% | 5.10 | 1.96% |
| 2023-11-21 | 18.95 | 19.12 | 18.70 | 18.72 | -1.09% | 3.98 | 1.49% |