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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 15.70 | 15.92 | 14.62 | 14.62 | -10.02% | 6.45 | 2.98% |
| 2022-04-22 | 16.67 | 16.85 | 15.77 | 16.25 | -1.18% | 4.64 | 2.00% |
| 2022-04-21 | 16.69 | 17.54 | 16.28 | 16.44 | -1.68% | 5.60 | 2.31% |
| 2022-04-20 | 16.87 | 17.30 | 16.65 | 16.72 | -0.80% | 3.66 | 1.50% |
| 2022-04-19 | 17.00 | 17.26 | 16.67 | 16.86 | -0.80% | 2.27 | 0.94% |
| 2022-04-18 | 16.51 | 17.18 | 16.30 | 16.99 | +2.21% | 2.44 | 1.01% |
| 2022-04-15 | 16.91 | 17.08 | 16.53 | 16.63 | -2.22% | 2.41 | 1.00% |
| 2022-04-14 | 16.71 | 17.11 | 16.65 | 17.00 | +2.09% | 2.69 | 1.11% |
| 2022-04-13 | 16.63 | 16.96 | 16.51 | 16.66 | -1.09% | 2.59 | 1.08% |
| 2022-04-12 | 16.45 | 16.87 | 16.15 | 16.84 | +2.90% | 3.74 | 1.57% |
| 2022-04-11 | 17.58 | 17.62 | 16.28 | 16.37 | -6.58% | 4.33 | 1.81% |
| 2022-04-08 | 17.63 | 17.68 | 16.95 | 17.52 | -0.11% | 3.86 | 1.55% |
| 2022-04-07 | 17.26 | 18.23 | 17.06 | 17.54 | +1.57% | 6.24 | 2.45% |
| 2022-04-06 | 17.62 | 17.62 | 16.98 | 17.27 | -2.99% | 4.61 | 1.87% |
| 2022-04-01 | 18.10 | 18.27 | 17.71 | 17.80 | -1.66% | 4.15 | 1.61% |
| 2022-03-31 | 18.79 | 18.79 | 18.10 | 18.10 | -3.71% | 3.12 | 1.19% |
| 2022-03-30 | 18.44 | 18.93 | 18.37 | 18.80 | +3.41% | 3.79 | 1.41% |
| 2022-03-29 | 18.83 | 18.95 | 17.98 | 18.18 | -2.90% | 5.60 | 2.13% |
| 2022-03-28 | 18.58 | 19.03 | 18.41 | 18.72 | -0.31% | 2.16 | 0.80% |
| 2022-03-25 | 19.35 | 19.38 | 18.71 | 18.78 | -2.12% | 2.80 | 1.03% |