东山精密 sz.002384
224.40
+5.35%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-06-24 | 20.82 | 22.90 | 20.82 | 22.90 | +10.01% | 18.61 | 5.79% |
| 2022-06-23 | 19.88 | 21.10 | 19.81 | 20.81 | +3.57% | 7.28 | 2.48% |
| 2022-06-22 | 21.32 | 21.55 | 19.96 | 20.10 | -6.79% | 10.68 | 3.63% |
| 2022-06-21 | 21.17 | 22.29 | 20.81 | 21.56 | +3.63% | 15.44 | 4.98% |
| 2022-06-20 | 18.87 | 20.80 | 18.87 | 20.80 | +9.99% | 11.62 | 4.06% |
| 2022-06-17 | 19.20 | 19.37 | 18.40 | 18.91 | -3.56% | 8.86 | 3.28% |
| 2022-06-16 | 17.93 | 19.70 | 17.93 | 19.61 | +9.46% | 11.42 | 4.18% |
| 2022-06-15 | 17.81 | 18.41 | 17.74 | 17.92 | -0.86% | 4.79 | 1.85% |
| 2022-06-14 | 18.08 | 18.18 | 17.43 | 18.07 | -1.84% | 3.92 | 1.54% |
| 2022-06-13 | 17.91 | 18.47 | 17.90 | 18.41 | +1.39% | 3.91 | 1.49% |
| 2022-06-10 | 17.54 | 18.26 | 17.45 | 18.16 | +2.18% | 4.09 | 1.59% |
| 2022-06-09 | 18.00 | 18.26 | 17.59 | 17.77 | -1.29% | 3.49 | 1.36% |
| 2022-06-08 | 18.05 | 18.20 | 17.74 | 18.00 | -0.64% | 3.33 | 1.29% |
| 2022-06-07 | 18.58 | 18.75 | 17.84 | 18.12 | -2.71% | 5.03 | 1.93% |
| 2022-06-06 | 18.30 | 18.91 | 18.11 | 18.62 | +1.69% | 9.19 | 3.45% |
| 2022-06-02 | 17.89 | 18.44 | 17.62 | 18.31 | +2.38% | 6.42 | 2.48% |
| 2022-06-01 | 18.18 | 18.47 | 17.81 | 17.89 | -1.86% | 10.08 | 3.87% |
| 2022-05-31 | 16.65 | 18.23 | 16.44 | 18.23 | +10.00% | 12.30 | 4.83% |
| 2022-05-30 | 16.72 | 16.75 | 16.34 | 16.57 | -0.18% | 3.50 | 1.48% |
| 2022-05-27 | 16.72 | 17.00 | 16.44 | 16.60 | -0.12% | 3.55 | 1.48% |