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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 19.42 | 19.42 | 19.05 | 19.18 | -1.74% | 3.20 | 1.16% |
| 2022-03-23 | 18.99 | 19.76 | 18.96 | 19.52 | +3.28% | 6.39 | 2.28% |
| 2022-03-22 | 19.01 | 19.23 | 18.84 | 18.90 | -0.51% | 3.42 | 1.25% |
| 2022-03-21 | 18.80 | 19.30 | 18.71 | 19.00 | +1.55% | 5.12 | 1.88% |
| 2022-03-18 | 19.04 | 19.57 | 18.49 | 18.71 | -4.45% | 8.82 | 3.27% |
| 2022-03-17 | 18.03 | 19.58 | 17.98 | 19.58 | +10.02% | 9.17 | 3.37% |
| 2022-03-16 | 17.63 | 17.84 | 16.59 | 17.80 | +3.84% | 6.76 | 2.72% |
| 2022-03-15 | 18.24 | 18.32 | 16.94 | 17.14 | -6.05% | 5.60 | 2.21% |
| 2022-03-14 | 18.41 | 18.84 | 18.20 | 18.24 | -2.74% | 3.81 | 1.44% |
| 2022-03-11 | 18.70 | 18.94 | 18.23 | 18.76 | -1.73% | 4.21 | 1.58% |
| 2022-03-10 | 19.48 | 19.72 | 19.07 | 19.09 | +0.72% | 4.28 | 1.54% |
| 2022-03-09 | 18.99 | 19.37 | 18.19 | 18.95 | -0.20% | 4.89 | 1.80% |
| 2022-03-08 | 19.53 | 19.71 | 18.57 | 18.99 | -1.56% | 5.68 | 2.07% |
| 2022-03-07 | 19.70 | 19.93 | 19.17 | 19.29 | -3.49% | 5.48 | 1.97% |
| 2022-03-04 | 19.68 | 20.11 | 19.66 | 19.99 | +0.15% | 5.91 | 2.07% |
| 2022-03-03 | 20.83 | 20.86 | 19.88 | 19.96 | -3.65% | 7.92 | 2.74% |
| 2022-03-02 | 21.44 | 21.52 | 20.50 | 20.72 | -4.04% | 7.47 | 2.50% |
| 2022-03-01 | 21.49 | 22.03 | 21.41 | 21.59 | +0.50% | 4.39 | 1.41% |
| 2022-02-28 | 21.81 | 21.84 | 21.20 | 21.48 | -0.85% | 3.51 | 1.14% |
| 2022-02-25 | 21.84 | 22.39 | 21.59 | 21.67 | +0.58% | 4.21 | 1.34% |