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 |
|---|---|---|---|---|---|---|---|
| 2023-03-23 | 28.37 | 29.60 | 28.35 | 29.29 | +2.15% | 9.08 | 2.18% |
| 2023-03-22 | 27.28 | 28.91 | 27.19 | 28.67 | +6.11% | 9.60 | 2.38% |
| 2023-03-21 | 26.68 | 27.54 | 26.24 | 27.02 | +2.60% | 5.81 | 1.51% |
| 2023-03-20 | 26.11 | 26.87 | 25.62 | 26.34 | +1.24% | 6.66 | 1.78% |
| 2023-03-17 | 26.46 | 26.76 | 25.91 | 26.01 | -1.63% | 5.85 | 1.57% |
| 2023-03-16 | 26.76 | 27.20 | 26.38 | 26.44 | -1.81% | 2.44 | 0.64% |
| 2023-03-15 | 26.78 | 27.90 | 26.78 | 26.93 | +0.88% | 5.00 | 1.28% |
| 2023-03-14 | 26.87 | 26.94 | 25.90 | 26.70 | -0.73% | 4.63 | 1.23% |
| 2023-03-13 | 26.50 | 26.99 | 26.14 | 26.89 | -1.01% | 7.92 | 2.10% |
| 2023-03-10 | 27.07 | 27.46 | 26.81 | 27.17 | -0.64% | 4.10 | 1.06% |
| 2023-03-09 | 27.15 | 27.59 | 26.92 | 27.34 | +1.01% | 4.07 | 1.05% |
| 2023-03-08 | 26.83 | 27.56 | 26.83 | 27.07 | +0.58% | 2.59 | 0.67% |
| 2023-03-07 | 27.74 | 27.82 | 26.78 | 26.91 | -3.30% | 4.38 | 1.13% |
| 2023-03-06 | 27.38 | 27.97 | 27.17 | 27.83 | +1.28% | 4.06 | 1.03% |
| 2023-03-03 | 27.82 | 28.02 | 27.25 | 27.48 | -1.23% | 5.00 | 1.28% |
| 2023-03-02 | 28.29 | 28.47 | 27.37 | 27.82 | -1.66% | 7.35 | 1.86% |
| 2023-03-01 | 28.35 | 28.92 | 28.10 | 28.29 | -0.86% | 4.22 | 1.05% |
| 2023-02-28 | 28.73 | 29.22 | 28.30 | 28.53 | -0.38% | 3.49 | 0.86% |
| 2023-02-27 | 28.61 | 28.82 | 28.22 | 28.64 | -0.10% | 4.44 | 1.09% |
| 2023-02-24 | 28.90 | 29.10 | 28.51 | 28.67 | -1.05% | 3.87 | 0.95% |