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 |
|---|---|---|---|---|---|---|---|
| 2023-09-15 | 17.64 | 17.83 | 17.33 | 17.52 | -0.67% | 3.80 | 1.53% |
| 2023-09-14 | 17.68 | 17.88 | 17.50 | 17.64 | -0.06% | 4.09 | 1.63% |
| 2023-09-13 | 18.42 | 18.42 | 17.39 | 17.65 | -4.87% | 9.33 | 3.72% |
| 2023-09-12 | 17.81 | 18.64 | 17.62 | 18.55 | +5.06% | 9.34 | 3.61% |
| 2023-09-11 | 17.51 | 17.86 | 17.16 | 17.66 | +0.90% | 4.26 | 1.71% |
| 2023-09-08 | 17.80 | 17.83 | 17.38 | 17.50 | -1.49% | 4.95 | 1.99% |
| 2023-09-07 | 18.56 | 18.58 | 17.66 | 17.76 | -4.54% | 8.09 | 3.19% |
| 2023-09-06 | 18.51 | 18.71 | 18.38 | 18.61 | +0.05% | 3.93 | 1.49% |
| 2023-09-05 | 18.79 | 18.96 | 18.55 | 18.60 | -1.25% | 3.65 | 1.38% |
| 2023-09-04 | 18.89 | 18.94 | 18.64 | 18.83 | +0.26% | 4.37 | 1.64% |
| 2023-09-01 | 18.45 | 18.97 | 18.45 | 18.78 | +1.81% | 4.17 | 1.57% |
| 2023-08-31 | 18.70 | 18.75 | 18.35 | 18.45 | -1.42% | 4.33 | 1.65% |
| 2023-08-30 | 18.46 | 19.02 | 18.43 | 18.72 | +2.42% | 6.11 | 2.30% |
| 2023-08-29 | 17.64 | 18.38 | 17.45 | 18.27 | +3.56% | 5.56 | 2.17% |
| 2023-08-28 | 18.60 | 18.71 | 17.56 | 17.65 | +0.67% | 5.40 | 2.12% |
| 2023-08-25 | 17.89 | 17.89 | 17.36 | 17.53 | -2.51% | 3.62 | 1.45% |
| 2023-08-24 | 17.90 | 18.32 | 17.88 | 17.98 | +0.88% | 3.52 | 1.37% |
| 2023-08-23 | 18.65 | 18.65 | 17.76 | 17.82 | -3.40% | 3.44 | 1.34% |
| 2023-08-22 | 18.53 | 18.77 | 17.98 | 18.45 | -0.32% | 4.66 | 1.80% |
| 2023-08-21 | 18.45 | 18.78 | 18.41 | 18.51 | +0.16% | 3.51 | 1.33% |