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 |
|---|---|---|---|---|---|---|---|
| 2023-08-18 | 19.01 | 19.19 | 18.45 | 18.48 | -2.79% | 5.15 | 1.94% |
| 2023-08-17 | 19.22 | 19.24 | 18.87 | 19.01 | -1.73% | 6.38 | 2.36% |
| 2023-08-16 | 19.90 | 19.95 | 19.30 | 19.34 | -2.81% | 6.46 | 2.33% |
| 2023-08-15 | 20.30 | 20.34 | 19.77 | 19.90 | -1.41% | 3.76 | 1.33% |
| 2023-08-14 | 20.12 | 20.25 | 19.54 | 20.19 | -0.92% | 6.22 | 2.19% |
| 2023-08-11 | 21.88 | 21.96 | 20.08 | 20.37 | -6.91% | 13.32 | 4.53% |
| 2023-08-10 | 22.27 | 22.28 | 21.74 | 21.88 | -1.28% | 3.45 | 1.11% |
| 2023-08-09 | 22.23 | 22.45 | 22.11 | 22.17 | -0.92% | 2.25 | 0.72% |
| 2023-08-08 | 22.58 | 23.06 | 22.26 | 22.38 | -1.13% | 4.41 | 1.38% |
| 2023-08-07 | 22.47 | 22.67 | 22.42 | 22.63 | +0.22% | 3.38 | 1.06% |
| 2023-08-04 | 22.36 | 22.71 | 22.16 | 22.58 | +1.10% | 5.34 | 1.67% |
| 2023-08-03 | 22.48 | 22.72 | 22.18 | 22.34 | -1.39% | 4.46 | 1.41% |
| 2023-08-02 | 22.47 | 22.77 | 22.31 | 22.65 | +0.48% | 4.08 | 1.28% |
| 2023-08-01 | 22.01 | 22.63 | 21.87 | 22.54 | +2.27% | 6.73 | 2.13% |
| 2023-07-31 | 22.43 | 22.56 | 21.77 | 22.04 | -1.71% | 9.10 | 2.90% |
| 2023-07-28 | 22.36 | 22.61 | 22.13 | 22.42 | +0.04% | 4.65 | 1.46% |
| 2023-07-27 | 22.67 | 23.31 | 22.40 | 22.41 | -2.31% | 5.82 | 1.80% |
| 2023-07-26 | 22.65 | 23.09 | 22.13 | 22.94 | +0.86% | 6.50 | 2.03% |
| 2023-07-25 | 22.23 | 22.92 | 22.09 | 22.75 | +3.07% | 6.72 | 2.11% |
| 2023-07-24 | 21.99 | 22.23 | 21.84 | 22.07 | +0.40% | 3.11 | 0.99% |