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 |
|---|---|---|---|---|---|---|---|
| 2022-07-25 | 22.96 | 23.55 | 22.57 | 22.70 | -0.90% | 5.59 | 1.71% |
| 2022-07-22 | 22.99 | 23.50 | 22.48 | 22.91 | -0.89% | 4.21 | 1.29% |
| 2022-07-21 | 23.69 | 24.23 | 23.07 | 23.11 | -2.43% | 6.97 | 2.08% |
| 2022-07-20 | 22.58 | 23.75 | 22.57 | 23.69 | +5.94% | 9.57 | 2.89% |
| 2022-07-19 | 22.04 | 22.82 | 21.93 | 22.36 | +1.46% | 4.90 | 1.54% |
| 2022-07-18 | 22.01 | 22.87 | 21.89 | 22.04 | +0.13% | 8.84 | 2.79% |
| 2022-07-15 | 20.60 | 22.58 | 20.49 | 22.01 | +7.19% | 13.86 | 4.42% |
| 2022-07-14 | 20.05 | 20.61 | 19.82 | 20.53 | +2.09% | 5.01 | 1.72% |
| 2022-07-13 | 20.50 | 20.68 | 19.98 | 20.11 | -1.67% | 3.98 | 1.38% |
| 2022-07-12 | 20.62 | 21.14 | 20.34 | 20.45 | +0.05% | 3.59 | 1.22% |
| 2022-07-11 | 20.77 | 21.20 | 20.18 | 20.44 | -3.86% | 4.88 | 1.67% |
| 2022-07-08 | 21.50 | 22.01 | 21.24 | 21.26 | -0.28% | 4.73 | 1.54% |
| 2022-07-07 | 21.11 | 21.51 | 20.77 | 21.32 | +0.41% | 4.60 | 1.53% |
| 2022-07-06 | 21.11 | 21.45 | 20.95 | 21.23 | +0.56% | 5.96 | 1.98% |
| 2022-07-05 | 21.67 | 21.89 | 20.42 | 21.12 | -2.04% | 9.16 | 3.08% |
| 2022-07-04 | 22.27 | 22.27 | 21.01 | 21.56 | -1.74% | 7.49 | 2.46% |
| 2022-07-01 | 22.41 | 22.66 | 21.72 | 21.94 | -2.09% | 5.11 | 1.62% |
| 2022-06-30 | 21.90 | 22.70 | 21.89 | 22.41 | +1.87% | 5.30 | 1.67% |
| 2022-06-29 | 23.15 | 23.55 | 21.71 | 22.00 | -5.93% | 11.29 | 3.55% |
| 2022-06-28 | 22.73 | 23.91 | 22.27 | 23.38 | +2.79% | 9.59 | 2.91% |