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 |
|---|---|---|---|---|---|---|---|
| 2022-09-20 | 25.36 | 26.42 | 24.78 | 26.05 | +3.74% | 6.16 | 1.67% |
| 2022-09-19 | 25.18 | 25.95 | 24.92 | 25.11 | +0.16% | 3.69 | 1.02% |
| 2022-09-16 | 25.70 | 26.04 | 24.98 | 25.07 | -2.10% | 3.84 | 1.06% |
| 2022-09-15 | 27.31 | 27.93 | 25.33 | 25.61 | -4.34% | 8.26 | 2.22% |
| 2022-09-14 | 26.90 | 27.70 | 26.44 | 26.78 | -2.42% | 5.48 | 1.43% |
| 2022-09-13 | 27.75 | 28.63 | 27.31 | 27.44 | +0.32% | 5.89 | 1.48% |
| 2022-09-09 | 27.28 | 27.81 | 26.65 | 27.35 | +0.25% | 4.85 | 1.25% |
| 2022-09-08 | 27.46 | 28.09 | 26.95 | 27.28 | -1.34% | 4.63 | 1.18% |
| 2022-09-07 | 26.58 | 28.14 | 26.38 | 27.65 | +3.55% | 6.52 | 1.68% |
| 2022-09-06 | 26.47 | 27.07 | 25.80 | 26.71 | +1.26% | 4.72 | 1.25% |
| 2022-09-05 | 26.29 | 27.17 | 25.43 | 26.37 | +0.41% | 6.67 | 1.77% |
| 2022-09-02 | 25.12 | 26.77 | 25.03 | 26.27 | +4.59% | 7.52 | 2.02% |
| 2022-09-01 | 25.21 | 25.72 | 24.92 | 25.11 | -0.62% | 4.37 | 1.22% |
| 2022-08-31 | 26.24 | 26.83 | 24.97 | 25.27 | -4.68% | 8.51 | 2.36% |
| 2022-08-30 | 26.71 | 27.16 | 26.19 | 26.51 | -0.91% | 3.36 | 0.89% |
| 2022-08-29 | 26.39 | 27.25 | 26.19 | 26.76 | +0.18% | 4.27 | 1.12% |
| 2022-08-26 | 27.61 | 28.49 | 26.60 | 26.71 | -2.50% | 5.66 | 1.46% |
| 2022-08-25 | 27.63 | 28.12 | 26.76 | 27.39 | -0.74% | 7.00 | 1.80% |
| 2022-08-24 | 28.95 | 29.02 | 27.30 | 27.60 | -4.63% | 10.35 | 2.61% |
| 2022-08-23 | 29.37 | 29.91 | 28.78 | 28.93 | -1.95% | 6.70 | 1.61% |