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 |
|---|---|---|---|---|---|---|---|
| 2022-08-22 | 29.10 | 30.86 | 28.70 | 29.51 | +1.41% | 10.19 | 2.40% |
| 2022-08-19 | 29.54 | 29.63 | 28.60 | 29.10 | -0.73% | 7.32 | 1.77% |
| 2022-08-18 | 29.08 | 29.85 | 28.05 | 29.32 | +0.33% | 12.45 | 3.01% |
| 2022-08-17 | 27.23 | 29.64 | 26.97 | 29.22 | +7.63% | 13.45 | 3.29% |
| 2022-08-16 | 26.49 | 28.24 | 26.28 | 27.15 | +1.61% | 7.06 | 1.82% |
| 2022-08-15 | 26.42 | 27.24 | 26.29 | 26.72 | -0.65% | 5.80 | 1.52% |
| 2022-08-12 | 27.61 | 28.05 | 26.73 | 26.89 | -2.48% | 8.12 | 2.08% |
| 2022-08-11 | 26.39 | 27.85 | 26.27 | 27.58 | +5.97% | 12.64 | 3.27% |
| 2022-08-10 | 26.71 | 26.76 | 25.65 | 26.02 | -2.88% | 7.99 | 2.15% |
| 2022-08-09 | 26.71 | 27.07 | 26.20 | 26.79 | -0.07% | 6.19 | 1.63% |
| 2022-08-08 | 26.61 | 27.22 | 25.41 | 26.81 | +1.29% | 10.17 | 2.70% |
| 2022-08-05 | 27.38 | 27.61 | 26.00 | 26.47 | -2.03% | 9.16 | 2.41% |
| 2022-08-04 | 27.03 | 27.45 | 25.97 | 27.02 | +1.39% | 10.41 | 2.73% |
| 2022-08-03 | 28.24 | 28.82 | 26.56 | 26.65 | -5.31% | 15.36 | 3.91% |
| 2022-08-02 | 27.63 | 28.91 | 27.17 | 28.14 | +0.14% | 18.14 | 4.53% |
| 2022-08-01 | 27.21 | 28.71 | 26.87 | 28.10 | +7.67% | 29.30 | 7.33% |
| 2022-07-29 | 25.85 | 26.79 | 25.44 | 26.10 | +2.93% | 19.21 | 5.15% |
| 2022-07-28 | 23.49 | 25.36 | 23.49 | 25.36 | +10.00% | 14.87 | 4.19% |
| 2022-07-27 | 22.48 | 23.49 | 22.29 | 23.05 | +2.34% | 4.97 | 1.53% |
| 2022-07-26 | 22.70 | 22.99 | 22.39 | 22.52 | -0.77% | 3.76 | 1.17% |