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 |
|---|---|---|---|---|---|---|---|
| 2023-07-21 | 22.38 | 22.46 | 21.74 | 21.98 | -1.84% | 4.55 | 1.45% |
| 2023-07-20 | 23.16 | 23.24 | 22.38 | 22.40 | -3.31% | 6.43 | 2.00% |
| 2023-07-19 | 23.57 | 23.70 | 22.94 | 23.16 | -2.03% | 5.35 | 1.63% |
| 2023-07-18 | 23.07 | 24.00 | 22.97 | 23.64 | +2.60% | 10.32 | 3.10% |
| 2023-07-17 | 23.72 | 23.78 | 22.72 | 23.04 | -3.14% | 10.65 | 3.26% |
| 2023-07-14 | 24.36 | 24.42 | 23.70 | 23.79 | -2.10% | 8.32 | 2.46% |
| 2023-07-13 | 24.62 | 24.70 | 24.10 | 24.30 | -1.35% | 7.75 | 2.25% |
| 2023-07-12 | 25.38 | 25.45 | 24.53 | 24.63 | -2.94% | 5.50 | 1.56% |
| 2023-07-11 | 24.69 | 25.57 | 24.46 | 25.38 | +2.90% | 6.08 | 1.71% |
| 2023-07-10 | 25.26 | 25.40 | 24.45 | 24.66 | -1.87% | 5.21 | 1.49% |
| 2023-07-07 | 25.59 | 25.78 | 24.82 | 25.13 | -2.18% | 3.46 | 0.97% |
| 2023-07-06 | 25.57 | 26.28 | 25.34 | 25.69 | +0.15% | 4.55 | 1.24% |
| 2023-07-05 | 26.10 | 26.37 | 25.57 | 25.65 | -1.91% | 5.40 | 1.47% |
| 2023-07-04 | 25.10 | 26.73 | 24.89 | 26.15 | +4.02% | 10.97 | 2.98% |
| 2023-07-03 | 25.36 | 26.36 | 25.03 | 25.14 | -0.66% | 10.13 | 2.78% |
| 2023-06-30 | 24.39 | 25.60 | 24.22 | 25.31 | +3.60% | 8.67 | 2.43% |
| 2023-06-29 | 24.13 | 24.77 | 23.86 | 24.43 | +0.12% | 6.90 | 1.99% |
| 2023-06-28 | 25.04 | 25.13 | 23.99 | 24.40 | -2.50% | 6.16 | 1.78% |
| 2023-06-27 | 25.09 | 25.47 | 24.43 | 25.03 | -1.16% | 8.25 | 2.34% |
| 2023-06-26 | 25.85 | 26.65 | 25.09 | 25.32 | -2.52% | 10.36 | 2.83% |