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 |
|---|---|---|---|---|---|---|---|
| 2023-11-20 | 18.94 | 19.09 | 18.61 | 18.93 | 0.00% | 4.98 | 1.86% |
| 2023-11-17 | 18.48 | 19.20 | 18.44 | 18.93 | +2.01% | 6.43 | 2.40% |
| 2023-11-16 | 18.95 | 18.95 | 18.55 | 18.56 | -2.07% | 3.24 | 1.22% |
| 2023-11-15 | 18.99 | 19.22 | 18.78 | 18.95 | +1.42% | 5.18 | 1.93% |
| 2023-11-14 | 18.75 | 19.07 | 18.58 | 18.69 | -0.68% | 4.90 | 1.85% |
| 2023-11-13 | 19.08 | 19.19 | 18.65 | 18.81 | -0.47% | 4.42 | 1.66% |
| 2023-11-10 | 18.92 | 19.26 | 18.66 | 18.90 | -1.03% | 5.73 | 2.15% |
| 2023-11-09 | 19.25 | 19.36 | 19.02 | 19.10 | -0.56% | 3.84 | 1.42% |
| 2023-11-08 | 19.27 | 19.56 | 19.04 | 19.21 | -0.41% | 5.80 | 2.12% |
| 2023-11-07 | 19.37 | 19.44 | 19.12 | 19.28 | -1.06% | 6.42 | 2.35% |
| 2023-11-06 | 18.71 | 19.76 | 18.58 | 19.49 | +4.80% | 12.70 | 4.65% |
| 2023-11-03 | 17.96 | 18.70 | 17.92 | 18.60 | +3.89% | 6.59 | 2.52% |
| 2023-11-02 | 18.19 | 18.33 | 17.88 | 17.90 | -1.56% | 3.42 | 1.33% |
| 2023-11-01 | 18.34 | 18.45 | 18.03 | 18.19 | -0.96% | 3.56 | 1.38% |
| 2023-10-31 | 18.50 | 18.80 | 18.19 | 18.36 | -0.69% | 5.75 | 2.20% |
| 2023-10-30 | 18.22 | 18.63 | 18.01 | 18.49 | +1.56% | 9.34 | 3.59% |
| 2023-10-27 | 16.98 | 18.38 | 16.70 | 18.20 | +6.85% | 11.18 | 4.45% |
| 2023-10-26 | 16.99 | 17.11 | 16.55 | 17.04 | -0.40% | 5.94 | 2.49% |
| 2023-10-25 | 16.30 | 17.72 | 16.30 | 17.11 | +5.06% | 10.22 | 4.18% |
| 2023-10-24 | 16.11 | 16.57 | 15.98 | 16.28 | +2.09% | 4.46 | 1.94% |