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 |
|---|---|---|---|---|---|---|---|
| 2023-02-23 | 29.41 | 29.52 | 28.62 | 28.97 | -1.85% | 5.15 | 1.25% |
| 2023-02-22 | 29.31 | 29.69 | 29.07 | 29.52 | +0.07% | 3.36 | 0.80% |
| 2023-02-21 | 29.26 | 30.22 | 29.16 | 29.50 | -0.17% | 5.70 | 1.35% |
| 2023-02-20 | 29.77 | 29.93 | 28.90 | 29.55 | +0.37% | 8.05 | 1.92% |
| 2023-02-17 | 31.16 | 31.62 | 29.32 | 29.44 | -5.52% | 10.49 | 2.45% |
| 2023-02-16 | 30.44 | 32.25 | 30.34 | 31.16 | +2.57% | 11.35 | 2.54% |
| 2023-02-15 | 29.85 | 30.51 | 29.79 | 30.38 | +1.01% | 4.60 | 1.07% |
| 2023-02-14 | 28.83 | 30.59 | 28.75 | 30.08 | +3.92% | 10.56 | 2.48% |
| 2023-02-13 | 28.54 | 29.20 | 28.33 | 28.94 | +0.41% | 6.04 | 1.47% |
| 2023-02-10 | 28.48 | 29.05 | 28.26 | 28.83 | +1.03% | 6.21 | 1.52% |
| 2023-02-09 | 28.01 | 28.83 | 27.87 | 28.53 | +1.92% | 6.39 | 1.57% |
| 2023-02-08 | 28.24 | 28.63 | 27.93 | 28.00 | -1.21% | 3.42 | 0.85% |
| 2023-02-07 | 28.22 | 28.83 | 27.68 | 28.34 | +2.04% | 7.79 | 1.94% |
| 2023-02-06 | 28.01 | 28.16 | 27.41 | 27.77 | -0.84% | 5.20 | 1.32% |
| 2023-02-03 | 27.71 | 28.34 | 27.24 | 28.01 | +0.53% | 6.21 | 1.58% |
| 2023-02-02 | 28.39 | 28.82 | 27.80 | 27.86 | -1.93% | 7.28 | 1.81% |
| 2023-02-01 | 27.96 | 29.33 | 27.57 | 28.41 | +1.64% | 12.49 | 3.07% |
| 2023-01-31 | 27.86 | 29.02 | 27.65 | 27.95 | -1.72% | 12.34 | 3.08% |
| 2023-01-30 | 27.93 | 28.44 | 27.17 | 28.44 | +10.02% | 18.12 | 4.52% |
| 2023-01-20 | 25.94 | 26.28 | 25.71 | 25.85 | -0.19% | 2.87 | 0.78% |