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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 77.56 | 82.20 | 77.43 | 81.41 | +4.13% | 37.23 | 3.36% |
| 2025-12-16 | 80.00 | 81.70 | 77.80 | 78.18 | -2.41% | 35.12 | 3.19% |
| 2025-12-15 | 81.00 | 82.08 | 79.09 | 80.11 | -5.60% | 64.16 | 5.73% |
| 2025-12-12 | 78.01 | 86.01 | 77.92 | 84.86 | +7.75% | 121.44 | 10.51% |
| 2025-12-11 | 80.03 | 80.95 | 78.70 | 78.76 | -2.25% | 40.43 | 3.65% |
| 2025-12-10 | 80.23 | 83.33 | 78.60 | 80.57 | +3.56% | 78.90 | 7.05% |
| 2025-12-09 | 75.00 | 79.53 | 74.02 | 77.80 | +3.24% | 63.11 | 5.93% |
| 2025-12-08 | 70.55 | 76.66 | 70.28 | 75.36 | +7.47% | 54.10 | 5.27% |
| 2025-12-05 | 69.45 | 70.90 | 67.85 | 70.12 | +1.18% | 26.48 | 2.75% |
| 2025-12-04 | 72.35 | 72.75 | 66.28 | 69.30 | -4.56% | 48.45 | 5.09% |
| 2025-12-03 | 72.54 | 75.26 | 72.01 | 72.61 | -0.89% | 30.31 | 2.99% |
| 2025-12-02 | 75.00 | 76.00 | 72.76 | 73.26 | -3.04% | 28.94 | 2.82% |
| 2025-12-01 | 74.85 | 77.32 | 74.40 | 75.56 | +0.67% | 36.39 | 3.47% |
| 2025-11-28 | 74.01 | 77.00 | 72.36 | 75.06 | +2.01% | 38.02 | 3.68% |
| 2025-11-27 | 74.73 | 76.76 | 73.18 | 73.58 | -0.57% | 43.99 | 4.23% |
| 2025-11-26 | 68.36 | 75.69 | 68.08 | 74.00 | +6.80% | 57.99 | 5.71% |
| 2025-11-25 | 65.01 | 70.50 | 65.01 | 69.29 | +7.68% | 38.70 | 4.06% |
| 2025-11-24 | 65.77 | 66.00 | 61.71 | 64.35 | -0.59% | 28.62 | 3.25% |
| 2025-11-21 | 68.01 | 68.35 | 63.58 | 64.73 | -8.31% | 34.77 | 3.81% |
| 2025-11-20 | 73.65 | 74.93 | 70.16 | 70.60 | -1.52% | 28.06 | 2.82% |