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 |
|---|---|---|---|---|---|---|---|
| 2023-06-21 | 27.44 | 27.71 | 25.73 | 25.97 | -5.44% | 11.34 | 3.00% |
| 2023-06-20 | 27.75 | 28.67 | 26.78 | 27.47 | -1.20% | 17.92 | 4.57% |
| 2023-06-19 | 28.18 | 28.35 | 26.58 | 27.80 | +4.87% | 21.56 | 5.53% |
| 2023-06-16 | 25.27 | 26.74 | 25.12 | 26.51 | +4.15% | 10.39 | 2.80% |
| 2023-06-15 | 24.84 | 26.08 | 24.80 | 25.46 | +2.48% | 8.54 | 2.36% |
| 2023-06-14 | 25.47 | 25.55 | 24.74 | 24.84 | -1.85% | 5.21 | 1.46% |
| 2023-06-13 | 24.94 | 25.43 | 24.57 | 25.31 | +1.17% | 5.51 | 1.55% |
| 2023-06-12 | 23.24 | 25.36 | 23.24 | 25.02 | +7.70% | 12.35 | 3.53% |
| 2023-06-09 | 22.86 | 23.35 | 22.74 | 23.23 | +1.54% | 4.18 | 1.27% |
| 2023-06-08 | 23.29 | 23.43 | 22.72 | 22.88 | -1.76% | 4.12 | 1.26% |
| 2023-06-07 | 23.41 | 23.82 | 23.16 | 23.29 | -0.50% | 5.38 | 1.61% |
| 2023-06-06 | 24.85 | 24.85 | 23.35 | 23.40 | -5.89% | 9.16 | 2.71% |
| 2023-06-05 | 25.08 | 25.49 | 24.69 | 24.87 | -0.82% | 4.08 | 1.14% |
| 2023-06-02 | 24.41 | 25.38 | 24.34 | 25.07 | +3.18% | 5.09 | 1.43% |
| 2023-06-01 | 24.84 | 25.29 | 24.21 | 24.30 | -2.13% | 6.49 | 1.85% |
| 2023-05-31 | 24.90 | 25.82 | 24.63 | 24.83 | -0.66% | 7.84 | 2.19% |
| 2023-05-30 | 23.89 | 25.11 | 23.81 | 25.00 | +4.15% | 6.52 | 1.87% |
| 2023-05-29 | 25.57 | 25.75 | 23.33 | 24.00 | -6.26% | 14.03 | 4.06% |
| 2023-05-26 | 24.63 | 25.75 | 24.08 | 25.60 | +3.27% | 7.36 | 2.07% |
| 2023-05-25 | 24.58 | 25.27 | 24.43 | 24.79 | +0.40% | 3.41 | 0.96% |