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 |
|---|---|---|---|---|---|---|---|
| 2022-12-20 | 23.59 | 24.09 | 23.45 | 23.98 | +1.45% | 2.16 | 0.64% |
| 2022-12-19 | 23.64 | 23.92 | 23.43 | 23.64 | -0.70% | 2.44 | 0.72% |
| 2022-12-16 | 24.43 | 24.49 | 23.61 | 23.80 | -3.03% | 3.18 | 0.94% |
| 2022-12-15 | 24.22 | 24.75 | 23.89 | 24.55 | +1.25% | 1.73 | 0.50% |
| 2022-12-14 | 24.58 | 24.98 | 24.14 | 24.24 | -1.08% | 2.10 | 0.60% |
| 2022-12-13 | 24.64 | 25.10 | 24.39 | 24.51 | -1.18% | 2.94 | 0.83% |
| 2022-12-12 | 23.91 | 25.16 | 23.79 | 24.80 | +3.59% | 4.64 | 1.32% |
| 2022-12-09 | 24.23 | 24.50 | 23.88 | 23.94 | -1.21% | 2.66 | 0.78% |
| 2022-12-08 | 24.56 | 24.82 | 24.21 | 24.23 | -1.23% | 2.46 | 0.71% |
| 2022-12-07 | 24.53 | 25.13 | 24.30 | 24.54 | -0.83% | 3.48 | 0.99% |
| 2022-12-06 | 23.84 | 25.06 | 23.80 | 24.74 | +3.43% | 7.34 | 2.10% |
| 2022-12-05 | 25.60 | 25.68 | 23.35 | 23.92 | -6.71% | 10.87 | 3.16% |
| 2022-12-02 | 25.80 | 26.20 | 25.54 | 25.64 | -1.35% | 2.64 | 0.72% |
| 2022-12-01 | 25.49 | 26.78 | 25.41 | 25.99 | +2.70% | 4.71 | 1.27% |
| 2022-11-30 | 25.21 | 25.49 | 24.72 | 25.31 | -0.38% | 3.58 | 1.00% |
| 2022-11-29 | 25.26 | 25.73 | 25.02 | 25.41 | +0.97% | 2.90 | 0.80% |
| 2022-11-28 | 24.92 | 25.41 | 24.76 | 25.16 | -1.53% | 1.99 | 0.56% |
| 2022-11-25 | 25.91 | 26.17 | 25.52 | 25.55 | -1.40% | 2.17 | 0.59% |
| 2022-11-24 | 26.54 | 26.84 | 25.79 | 25.92 | -2.93% | 3.18 | 0.86% |
| 2022-11-23 | 26.38 | 26.78 | 25.86 | 26.70 | +0.52% | 3.12 | 0.83% |