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 |
|---|---|---|---|---|---|---|---|
| 2022-11-22 | 26.87 | 27.78 | 26.29 | 26.56 | -2.12% | 3.78 | 0.99% |
| 2022-11-21 | 26.09 | 27.33 | 25.93 | 27.14 | +2.66% | 4.69 | 1.23% |
| 2022-11-18 | 27.12 | 27.21 | 26.25 | 26.43 | -3.01% | 4.65 | 1.23% |
| 2022-11-17 | 27.04 | 27.31 | 26.38 | 27.25 | +0.47% | 3.43 | 0.89% |
| 2022-11-16 | 28.22 | 28.22 | 26.99 | 27.13 | -3.88% | 4.35 | 1.12% |
| 2022-11-15 | 25.95 | 28.26 | 25.90 | 28.22 | +7.36% | 8.19 | 2.09% |
| 2022-11-14 | 26.19 | 26.91 | 25.94 | 26.29 | -0.33% | 3.22 | 0.85% |
| 2022-11-11 | 26.73 | 27.75 | 25.74 | 26.37 | +0.93% | 4.35 | 1.16% |
| 2022-11-10 | 26.87 | 27.21 | 25.66 | 26.13 | -3.60% | 5.31 | 1.43% |
| 2022-11-09 | 27.37 | 27.95 | 26.95 | 27.11 | -1.28% | 3.83 | 0.98% |
| 2022-11-08 | 27.39 | 27.90 | 26.74 | 27.46 | +0.25% | 5.62 | 1.44% |
| 2022-11-07 | 26.50 | 27.93 | 26.50 | 27.39 | +3.43% | 9.10 | 2.34% |
| 2022-11-04 | 25.32 | 26.75 | 25.06 | 26.48 | +3.95% | 8.23 | 2.21% |
| 2022-11-03 | 24.70 | 25.60 | 24.69 | 25.48 | +1.12% | 5.21 | 1.45% |
| 2022-11-02 | 25.99 | 26.87 | 24.45 | 25.19 | -1.07% | 8.18 | 2.25% |
| 2022-11-01 | 24.88 | 25.71 | 24.13 | 25.47 | +3.13% | 5.04 | 1.41% |
| 2022-10-31 | 23.87 | 25.00 | 23.48 | 24.69 | +4.42% | 4.56 | 1.31% |
| 2022-10-28 | 24.72 | 24.95 | 23.46 | 23.65 | -5.21% | 4.66 | 1.36% |
| 2022-10-27 | 25.21 | 25.58 | 24.53 | 24.95 | -0.93% | 4.05 | 1.13% |
| 2022-10-26 | 25.06 | 25.59 | 24.33 | 25.18 | +0.51% | 5.98 | 1.67% |