东山精密 sz.002384
212.27
-5.41%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2023-01-18 | 25.35 | 26.26 | 25.07 | 26.10 | +3.33% | 5.17 | 1.40% |
| 2023-01-17 | 24.27 | 25.89 | 24.18 | 25.26 | +3.40% | 5.95 | 1.66% |
| 2023-01-16 | 24.02 | 24.82 | 23.60 | 24.43 | +0.68% | 3.46 | 1.00% |
| 2023-01-13 | 24.42 | 24.42 | 23.79 | 24.26 | -0.04% | 2.23 | 0.65% |
| 2023-01-12 | 23.67 | 24.41 | 23.56 | 24.27 | +1.51% | 2.13 | 0.62% |
| 2023-01-11 | 23.99 | 24.67 | 23.78 | 23.91 | -0.20% | 2.88 | 0.84% |
| 2023-01-10 | 23.37 | 24.14 | 22.96 | 23.96 | +2.98% | 3.96 | 1.17% |
| 2023-01-09 | 23.06 | 23.70 | 22.87 | 23.27 | +0.98% | 4.48 | 1.35% |
| 2023-01-06 | 22.98 | 23.25 | 22.59 | 23.04 | -0.51% | 4.81 | 1.48% |
| 2023-01-05 | 21.87 | 23.22 | 21.79 | 23.16 | +5.90% | 9.25 | 2.87% |
| 2023-01-04 | 24.10 | 24.11 | 21.71 | 21.87 | -9.36% | 13.47 | 4.24% |
| 2023-01-03 | 24.08 | 24.46 | 23.16 | 24.13 | -0.16% | 4.56 | 1.34% |
| 2022-12-30 | 24.48 | 25.14 | 23.75 | 24.17 | +0.45% | 3.99 | 1.15% |
| 2022-12-29 | 24.15 | 24.55 | 23.90 | 24.06 | -0.32% | 3.51 | 1.02% |
| 2022-12-28 | 24.21 | 24.44 | 23.89 | 24.14 | -0.56% | 1.86 | 0.54% |
| 2022-12-27 | 23.80 | 24.62 | 23.66 | 24.27 | +2.22% | 2.82 | 0.81% |
| 2022-12-26 | 22.81 | 23.84 | 22.68 | 23.75 | +3.98% | 2.58 | 0.77% |
| 2022-12-23 | 23.09 | 23.30 | 22.65 | 22.84 | -2.01% | 1.89 | 0.58% |
| 2022-12-22 | 23.40 | 23.74 | 23.07 | 23.31 | -0.42% | 1.96 | 0.59% |
| 2022-12-21 | 24.00 | 24.03 | 23.08 | 23.40 | -2.40% | 1.88 | 0.56% |