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 |
|---|---|---|---|---|---|---|---|
| 2023-10-23 | 16.29 | 16.43 | 15.83 | 15.95 | -2.11% | 4.43 | 1.95% |
| 2023-10-20 | 16.72 | 16.96 | 16.20 | 16.29 | -3.77% | 5.40 | 2.31% |
| 2023-10-19 | 17.14 | 17.46 | 16.90 | 16.93 | -2.04% | 3.92 | 1.61% |
| 2023-10-18 | 17.60 | 17.64 | 17.08 | 17.28 | -2.17% | 4.50 | 1.84% |
| 2023-10-17 | 18.08 | 18.19 | 17.56 | 17.66 | -1.91% | 5.93 | 2.36% |
| 2023-10-16 | 18.82 | 18.89 | 17.85 | 18.01 | -4.33% | 9.33 | 3.63% |
| 2023-10-13 | 18.73 | 19.10 | 18.44 | 18.82 | +0.10% | 8.24 | 3.09% |
| 2023-10-12 | 18.14 | 19.04 | 18.04 | 18.80 | +4.99% | 14.49 | 5.46% |
| 2023-10-11 | 17.46 | 18.31 | 17.38 | 17.91 | +3.11% | 9.31 | 3.67% |
| 2023-10-10 | 17.37 | 17.52 | 17.25 | 17.37 | +0.34% | 3.77 | 1.53% |
| 2023-10-09 | 17.00 | 17.54 | 16.88 | 17.31 | +1.73% | 4.90 | 2.01% |
| 2023-09-28 | 16.87 | 17.12 | 16.80 | 17.02 | +0.87% | 3.69 | 1.53% |
| 2023-09-27 | 16.66 | 17.05 | 16.60 | 16.87 | +1.12% | 4.94 | 2.07% |
| 2023-09-26 | 16.92 | 17.02 | 16.64 | 16.68 | -1.79% | 4.39 | 1.85% |
| 2023-09-25 | 17.25 | 17.36 | 16.83 | 16.99 | -1.70% | 4.17 | 1.73% |
| 2023-09-22 | 16.76 | 17.32 | 16.72 | 17.28 | +2.80% | 4.20 | 1.73% |
| 2023-09-21 | 16.92 | 17.11 | 16.78 | 16.81 | -1.27% | 3.65 | 1.52% |
| 2023-09-20 | 17.17 | 17.37 | 17.00 | 17.03 | -1.31% | 3.18 | 1.31% |
| 2023-09-19 | 17.61 | 17.62 | 17.14 | 17.25 | -2.01% | 4.07 | 1.66% |
| 2023-09-18 | 17.37 | 18.16 | 17.24 | 17.61 | +0.50% | 5.86 | 2.32% |