东山精密 sz.002384
210.99
-0.60%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2022-02-28 | 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% |
| 2022-02-24 | 22.23 | 22.35 | 21.25 | 21.54 | -3.52% | 6.47 | 2.08% |
| 2022-02-23 | 21.41 | 22.53 | 21.37 | 22.32 | +3.92% | 6.47 | 2.03% |
| 2022-02-22 | 21.73 | 21.74 | 20.84 | 21.48 | -2.16% | 6.41 | 2.11% |
| 2022-02-21 | 22.60 | 22.99 | 21.50 | 21.96 | -4.27% | 10.00 | 3.16% |
| 2022-02-18 | 23.26 | 23.49 | 22.87 | 22.93 | -2.99% | 3.12 | 0.94% |
| 2022-02-17 | 23.34 | 23.78 | 22.83 | 23.64 | +1.29% | 4.13 | 1.23% |
| 2022-02-16 | 23.50 | 24.03 | 23.27 | 23.34 | -0.62% | 3.44 | 1.02% |
| 2022-02-15 | 22.81 | 23.54 | 22.68 | 23.49 | +3.02% | 2.76 | 0.83% |
| 2022-02-14 | 22.46 | 23.38 | 21.98 | 22.80 | +0.64% | 4.81 | 1.47% |
| 2022-02-11 | 23.62 | 23.62 | 22.51 | 22.65 | -4.49% | 4.35 | 1.32% |
| 2022-02-10 | 23.52 | 24.18 | 23.41 | 23.72 | +0.62% | 3.44 | 1.01% |
| 2022-02-09 | 22.54 | 23.66 | 22.31 | 23.57 | +4.83% | 4.89 | 1.47% |
| 2022-02-08 | 23.44 | 23.44 | 21.80 | 22.49 | -3.89% | 6.16 | 1.92% |
| 2022-02-07 | 24.28 | 24.80 | 23.23 | 23.40 | -1.95% | 5.60 | 1.64% |
| 2022-01-28 | 23.58 | 24.37 | 22.85 | 23.86 | +4.45% | 7.71 | 2.26% |
| 2022-01-27 | 23.40 | 23.74 | 22.84 | 22.85 | -2.40% | 3.84 | 1.15% |
| 2022-01-26 | 23.25 | 23.69 | 22.80 | 23.41 | +1.94% | 3.60 | 1.08% |
| 2022-01-25 | 23.84 | 24.11 | 22.92 | 22.96 | -4.05% | 2.52 | 0.75% |