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 |
|---|---|---|---|---|---|---|---|
| 2022-10-25 | 24.22 | 25.43 | 23.79 | 25.06 | +3.39% | 6.16 | 1.75% |
| 2022-10-24 | 24.52 | 25.13 | 23.89 | 24.23 | -0.88% | 4.06 | 1.16% |
| 2022-10-21 | 24.60 | 24.92 | 24.23 | 24.45 | -0.40% | 2.91 | 0.84% |
| 2022-10-20 | 24.64 | 24.97 | 24.11 | 24.55 | -1.26% | 5.02 | 1.44% |
| 2022-10-19 | 25.06 | 25.28 | 24.74 | 24.86 | -0.78% | 2.70 | 0.76% |
| 2022-10-18 | 24.95 | 25.32 | 24.74 | 25.06 | +0.51% | 3.39 | 0.95% |
| 2022-10-17 | 24.78 | 25.07 | 24.28 | 24.93 | +0.63% | 3.93 | 1.12% |
| 2022-10-14 | 23.10 | 24.92 | 23.00 | 24.77 | +8.15% | 7.78 | 2.26% |
| 2022-10-13 | 23.32 | 23.58 | 22.64 | 22.91 | +1.38% | 6.08 | 1.85% |
| 2022-10-12 | 21.59 | 22.63 | 21.25 | 22.59 | +4.10% | 4.90 | 1.57% |
| 2022-10-11 | 22.03 | 22.26 | 21.50 | 21.70 | -0.63% | 3.38 | 1.09% |
| 2022-10-10 | 22.63 | 22.76 | 21.70 | 21.84 | -3.46% | 6.12 | 1.95% |
| 2022-09-30 | 23.62 | 23.70 | 22.48 | 22.62 | -4.69% | 6.19 | 1.90% |
| 2022-09-29 | 23.66 | 23.94 | 23.39 | 23.74 | +0.83% | 3.22 | 0.95% |
| 2022-09-28 | 24.77 | 24.80 | 22.96 | 23.54 | -5.31% | 5.53 | 1.64% |
| 2022-09-27 | 24.69 | 25.19 | 24.44 | 24.86 | +1.31% | 2.52 | 0.71% |
| 2022-09-26 | 24.09 | 24.99 | 24.03 | 24.54 | +0.56% | 3.42 | 0.97% |
| 2022-09-23 | 24.80 | 25.26 | 23.94 | 24.40 | -1.69% | 4.17 | 1.20% |
| 2022-09-22 | 25.60 | 25.94 | 24.36 | 24.82 | -3.79% | 6.10 | 1.72% |
| 2022-09-21 | 25.92 | 26.46 | 25.26 | 25.80 | -0.98% | 3.18 | 0.86% |