东山精密 sz.002384
220.55
+6.56%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 76.08 | 79.48 | 75.22 | 77.98 | +0.78% | 44.41 | 4.13% |
| 2026-02-12 | 72.50 | 77.77 | 71.53 | 77.38 | +6.98% | 58.20 | 5.57% |
| 2026-02-11 | 76.50 | 77.49 | 72.21 | 72.33 | -6.10% | 46.70 | 4.60% |
| 2026-02-10 | 75.03 | 78.70 | 74.80 | 77.03 | +2.83% | 38.78 | 3.61% |
| 2026-02-09 | 74.71 | 75.89 | 73.55 | 74.91 | +3.37% | 43.51 | 4.19% |
| 2026-02-06 | 70.84 | 75.00 | 69.33 | 72.47 | -1.27% | 51.61 | 5.14% |
| 2026-02-05 | 71.80 | 74.36 | 67.18 | 73.40 | +0.63% | 58.15 | 5.95% |
| 2026-02-04 | 76.20 | 76.20 | 71.88 | 72.94 | -5.30% | 37.99 | 3.75% |
| 2026-02-03 | 78.87 | 80.36 | 76.91 | 77.02 | -1.09% | 34.41 | 3.18% |
| 2026-02-02 | 77.39 | 80.44 | 77.09 | 77.87 | +0.66% | 40.42 | 3.70% |
| 2026-01-30 | 73.52 | 78.31 | 73.52 | 77.36 | +2.90% | 34.42 | 3.23% |
| 2026-01-29 | 75.56 | 77.55 | 74.91 | 75.18 | +0.47% | 27.49 | 2.61% |
| 2026-01-28 | 76.99 | 77.86 | 74.70 | 74.83 | -2.23% | 32.92 | 3.13% |
| 2026-01-27 | 72.50 | 77.00 | 71.68 | 76.54 | +4.69% | 46.83 | 4.50% |
| 2026-01-26 | 73.00 | 74.39 | 72.13 | 73.11 | +0.01% | 21.01 | 2.07% |
| 2026-01-23 | 75.73 | 75.73 | 73.00 | 73.10 | -3.73% | 34.78 | 3.42% |
| 2026-01-22 | 75.21 | 75.94 | 73.49 | 75.93 | +1.78% | 31.14 | 3.01% |
| 2026-01-21 | 73.10 | 75.45 | 72.90 | 74.60 | +0.81% | 23.13 | 2.24% |
| 2026-01-20 | 77.50 | 77.74 | 73.00 | 74.00 | -4.90% | 39.54 | 3.82% |
| 2026-01-19 | 78.77 | 79.12 | 77.00 | 77.81 | -3.14% | 31.60 | 2.93% |