东山精密 sz.002384
220.55
+6.56%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 110.27 | 113.90 | 104.90 | 105.23 | -9.33% | 90.80 | 6.01% |
| 2026-03-20 | 117.06 | 119.55 | 114.03 | 116.06 | +3.88% | 108.78 | 6.70% |
| 2026-03-19 | 104.00 | 114.11 | 104.00 | 111.72 | +4.04% | 91.74 | 5.97% |
| 2026-03-18 | 111.93 | 113.88 | 101.83 | 107.38 | -2.12% | 145.99 | 9.90% |
| 2026-03-17 | 117.00 | 117.16 | 108.89 | 109.71 | -7.81% | 108.60 | 7.01% |
| 2026-03-16 | 112.71 | 120.50 | 111.00 | 119.00 | +7.27% | 101.16 | 6.29% |
| 2026-03-13 | 111.10 | 118.98 | 110.11 | 110.93 | +1.49% | 118.88 | 7.49% |
| 2026-03-12 | 106.09 | 109.30 | 101.20 | 109.30 | +4.29% | 82.87 | 5.71% |
| 2026-03-11 | 109.33 | 111.65 | 103.71 | 104.80 | -3.02% | 97.35 | 6.59% |
| 2026-03-10 | 102.00 | 108.06 | 101.20 | 108.06 | +10.00% | 96.00 | 6.59% |
| 2026-03-09 | 90.30 | 98.50 | 87.19 | 98.24 | +2.92% | 82.86 | 6.52% |
| 2026-03-06 | 90.06 | 98.50 | 87.97 | 95.45 | +2.97% | 83.25 | 6.50% |
| 2026-03-05 | 97.85 | 97.99 | 92.00 | 92.70 | -2.42% | 73.47 | 5.62% |
| 2026-03-04 | 91.00 | 96.50 | 91.00 | 95.00 | +0.13% | 66.16 | 5.08% |
| 2026-03-03 | 95.57 | 98.69 | 92.60 | 94.88 | +4.23% | 111.45 | 8.43% |
| 2026-03-02 | 84.00 | 91.91 | 84.00 | 91.03 | +6.41% | 78.72 | 6.39% |
| 2026-02-27 | 84.05 | 88.31 | 84.00 | 85.55 | -0.40% | 68.43 | 5.72% |
| 2026-02-26 | 79.70 | 87.47 | 79.70 | 85.89 | +8.01% | 91.87 | 7.82% |
| 2026-02-25 | 78.98 | 81.50 | 78.55 | 79.52 | +0.77% | 39.48 | 3.56% |
| 2026-02-24 | 80.38 | 81.00 | 78.00 | 78.91 | +1.19% | 42.96 | 3.89% |