东山精密 sz.002384
220.55
+6.56%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 80.22 | 81.98 | 79.52 | 80.33 | +1.20% | 33.98 | 3.04% |
| 2026-01-15 | 75.00 | 79.66 | 75.00 | 79.38 | +4.17% | 38.41 | 3.55% |
| 2026-01-14 | 76.70 | 77.50 | 75.00 | 76.20 | -0.21% | 35.06 | 3.32% |
| 2026-01-13 | 78.43 | 80.21 | 75.96 | 76.36 | -2.65% | 43.15 | 4.01% |
| 2026-01-12 | 80.65 | 80.87 | 75.80 | 78.44 | -3.71% | 53.82 | 5.01% |
| 2026-01-09 | 79.66 | 83.00 | 78.26 | 81.46 | +0.43% | 32.68 | 2.93% |
| 2026-01-08 | 80.30 | 83.80 | 78.80 | 81.11 | +0.63% | 39.20 | 3.46% |
| 2026-01-07 | 82.00 | 82.20 | 79.33 | 80.60 | -1.09% | 40.72 | 3.64% |
| 2026-01-06 | 83.20 | 83.44 | 80.00 | 81.49 | -3.74% | 44.47 | 3.94% |
| 2026-01-05 | 84.65 | 85.60 | 82.80 | 84.66 | +0.01% | 32.70 | 2.81% |
| 2025-12-31 | 88.00 | 88.42 | 84.18 | 84.65 | -3.15% | 28.94 | 2.44% |
| 2025-12-30 | 88.01 | 91.01 | 86.81 | 87.40 | -0.68% | 38.72 | 3.16% |
| 2025-12-29 | 84.30 | 91.04 | 84.11 | 88.00 | +2.94% | 50.41 | 4.15% |
| 2025-12-26 | 84.78 | 86.60 | 83.30 | 85.49 | -0.45% | 36.97 | 3.15% |
| 2025-12-25 | 86.64 | 89.60 | 83.63 | 85.88 | +2.12% | 53.94 | 4.49% |
| 2025-12-24 | 81.90 | 84.83 | 80.68 | 84.10 | +3.43% | 45.76 | 3.99% |
| 2025-12-23 | 81.67 | 82.86 | 80.60 | 81.31 | -0.62% | 26.62 | 2.36% |
| 2025-12-22 | 76.35 | 82.45 | 76.35 | 81.82 | +8.20% | 48.78 | 4.37% |
| 2025-12-19 | 77.00 | 78.36 | 75.12 | 75.62 | -0.96% | 21.93 | 2.07% |
| 2025-12-18 | 79.06 | 79.92 | 76.30 | 76.35 | -6.22% | 36.27 | 3.37% |