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 |
|---|---|---|---|---|---|---|---|
| 2023-04-21 | 25.77 | 25.96 | 24.31 | 24.79 | -4.26% | 10.74 | 3.04% |
| 2023-04-20 | 26.09 | 26.35 | 25.68 | 25.90 | -0.19% | 4.88 | 1.32% |
| 2023-04-19 | 26.78 | 26.88 | 25.87 | 25.94 | -3.03% | 6.38 | 1.71% |
| 2023-04-18 | 26.49 | 27.13 | 26.22 | 26.76 | +0.48% | 3.61 | 0.95% |
| 2023-04-17 | 26.40 | 26.99 | 26.35 | 26.63 | +0.55% | 4.54 | 1.19% |
| 2023-04-14 | 26.35 | 26.75 | 26.08 | 26.48 | +0.37% | 3.81 | 1.01% |
| 2023-04-13 | 27.35 | 27.35 | 26.25 | 26.38 | -3.05% | 6.05 | 1.60% |
| 2023-04-12 | 26.98 | 27.93 | 26.78 | 27.21 | -0.57% | 7.06 | 1.82% |
| 2023-04-11 | 27.85 | 27.95 | 26.80 | 27.37 | -1.58% | 8.07 | 2.08% |
| 2023-04-10 | 28.63 | 28.91 | 27.08 | 27.81 | -3.30% | 8.54 | 2.15% |
| 2023-04-07 | 28.05 | 28.84 | 27.62 | 28.76 | +2.19% | 7.48 | 1.85% |
| 2023-04-06 | 28.25 | 28.32 | 27.03 | 28.14 | -1.44% | 11.43 | 2.91% |
| 2023-04-04 | 28.55 | 28.91 | 27.80 | 28.55 | -1.22% | 10.53 | 2.61% |
| 2023-04-03 | 29.83 | 30.45 | 28.66 | 28.91 | -2.21% | 9.42 | 2.27% |
| 2023-03-31 | 29.67 | 29.79 | 29.12 | 29.56 | -1.24% | 4.71 | 1.13% |
| 2023-03-30 | 29.97 | 30.34 | 29.24 | 29.93 | -1.07% | 6.90 | 1.63% |
| 2023-03-29 | 28.83 | 30.46 | 28.63 | 30.25 | +5.74% | 12.02 | 2.82% |
| 2023-03-28 | 28.09 | 29.32 | 27.80 | 28.61 | +0.97% | 6.87 | 1.69% |
| 2023-03-27 | 28.73 | 29.02 | 27.76 | 28.34 | -2.65% | 6.98 | 1.73% |
| 2023-03-24 | 29.32 | 29.71 | 28.52 | 29.11 | -0.60% | 7.13 | 1.73% |