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 |
|---|---|---|---|---|---|---|---|
| 2023-05-24 | 25.18 | 25.22 | 24.52 | 24.69 | -2.51% | 4.45 | 1.26% |
| 2023-05-23 | 24.92 | 25.72 | 24.66 | 25.33 | +1.93% | 5.94 | 1.64% |
| 2023-05-22 | 25.21 | 25.21 | 24.63 | 24.85 | -1.62% | 3.92 | 1.11% |
| 2023-05-19 | 24.26 | 25.50 | 24.02 | 25.26 | +5.47% | 8.17 | 2.30% |
| 2023-05-18 | 24.55 | 24.66 | 23.81 | 23.95 | -2.27% | 4.79 | 1.39% |
| 2023-05-17 | 24.29 | 24.61 | 24.29 | 24.51 | +0.20% | 3.06 | 0.88% |
| 2023-05-16 | 23.90 | 24.78 | 23.49 | 24.46 | +2.33% | 5.92 | 1.72% |
| 2023-05-15 | 23.59 | 23.99 | 23.11 | 23.90 | +1.20% | 3.49 | 1.04% |
| 2023-05-12 | 23.65 | 23.78 | 23.28 | 23.62 | -0.33% | 3.44 | 1.03% |
| 2023-05-11 | 23.70 | 24.09 | 23.26 | 23.70 | -0.21% | 4.25 | 1.26% |
| 2023-05-10 | 23.40 | 24.14 | 22.83 | 23.75 | +1.21% | 5.69 | 1.70% |
| 2023-05-09 | 23.37 | 23.84 | 22.85 | 23.46 | +0.97% | 6.05 | 1.82% |
| 2023-05-08 | 23.40 | 23.63 | 22.91 | 23.24 | 0.00% | 5.00 | 1.51% |
| 2023-05-05 | 23.49 | 23.66 | 22.98 | 23.24 | -0.92% | 2.69 | 0.82% |
| 2023-05-04 | 24.14 | 24.17 | 23.12 | 23.45 | -2.83% | 5.10 | 1.52% |
| 2023-04-28 | 23.67 | 24.53 | 23.67 | 24.14 | +2.02% | 4.53 | 1.32% |
| 2023-04-27 | 23.87 | 24.53 | 23.60 | 23.66 | -0.98% | 5.78 | 1.69% |
| 2023-04-26 | 23.65 | 24.22 | 23.25 | 23.89 | +0.62% | 6.66 | 1.97% |
| 2023-04-25 | 24.41 | 24.57 | 23.32 | 23.75 | -2.72% | 8.19 | 2.43% |
| 2023-04-24 | 24.80 | 25.13 | 24.28 | 24.41 | -1.54% | 5.15 | 1.47% |