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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 16.14 | 17.20 | 15.64 | 16.62 | +3.00% | 5.87 | 2.48% |
| 2022-05-25 | 16.39 | 16.61 | 15.89 | 16.13 | -2.23% | 4.43 | 1.92% |
| 2022-05-24 | 16.41 | 17.14 | 16.37 | 16.50 | -0.93% | 7.13 | 2.95% |
| 2022-05-23 | 16.76 | 16.76 | 16.40 | 16.66 | -0.46% | 2.56 | 1.07% |
| 2022-05-20 | 16.18 | 16.74 | 16.12 | 16.73 | +3.10% | 3.83 | 1.62% |
| 2022-05-19 | 16.02 | 16.26 | 15.95 | 16.23 | -0.65% | 2.40 | 1.04% |
| 2022-05-18 | 16.37 | 16.62 | 16.26 | 16.34 | -0.06% | 2.97 | 1.26% |
| 2022-05-17 | 16.13 | 16.38 | 15.73 | 16.35 | +1.44% | 3.47 | 1.50% |
| 2022-05-16 | 16.51 | 16.72 | 16.07 | 16.11 | -1.95% | 2.93 | 1.25% |
| 2022-05-13 | 16.66 | 16.79 | 16.21 | 16.43 | -0.41% | 2.27 | 0.96% |
| 2022-05-12 | 16.68 | 16.83 | 16.33 | 16.50 | -0.70% | 3.13 | 1.32% |
| 2022-05-11 | 15.97 | 17.41 | 15.89 | 16.62 | +4.96% | 6.68 | 2.78% |
| 2022-05-10 | 15.71 | 16.22 | 15.36 | 15.83 | +0.62% | 3.54 | 1.56% |
| 2022-05-09 | 15.68 | 16.09 | 15.55 | 15.74 | +0.37% | 2.87 | 1.26% |
| 2022-05-06 | 15.56 | 15.92 | 15.51 | 15.68 | -3.35% | 2.08 | 0.92% |
| 2022-05-05 | 16.33 | 16.57 | 16.11 | 16.22 | -0.95% | 2.80 | 1.19% |
| 2022-04-29 | 15.61 | 16.52 | 15.47 | 16.37 | +5.36% | 4.04 | 1.76% |
| 2022-04-28 | 14.95 | 16.00 | 14.87 | 15.54 | +2.82% | 4.98 | 2.24% |
| 2022-04-27 | 14.34 | 15.25 | 14.08 | 15.12 | +3.31% | 4.55 | 2.16% |
| 2022-04-26 | 14.62 | 15.18 | 14.24 | 14.63 | +0.07% | 4.91 | 2.32% |