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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 72.02 | 73.61 | 71.04 | 71.69 | -1.52% | 23.80 | 2.38% |
| 2025-11-18 | 70.70 | 75.00 | 70.70 | 72.80 | +2.84% | 39.15 | 3.85% |
| 2025-11-17 | 69.11 | 72.38 | 69.07 | 70.79 | +2.43% | 33.70 | 3.42% |
| 2025-11-14 | 70.00 | 71.34 | 68.00 | 69.11 | -4.24% | 35.41 | 3.67% |
| 2025-11-13 | 74.00 | 74.80 | 71.00 | 72.17 | -4.42% | 41.20 | 4.11% |
| 2025-11-12 | 73.25 | 76.00 | 71.58 | 75.51 | -0.51% | 49.11 | 4.81% |
| 2025-11-11 | 76.58 | 78.32 | 73.00 | 75.90 | +2.53% | 69.68 | 6.62% |
| 2025-11-10 | 74.30 | 75.06 | 71.80 | 74.03 | +1.36% | 51.19 | 5.02% |
| 2025-11-07 | 74.32 | 75.03 | 71.51 | 73.04 | -3.21% | 52.26 | 5.16% |
| 2025-11-06 | 69.29 | 75.46 | 69.29 | 75.46 | +10.00% | 76.09 | 7.43% |
| 2025-11-05 | 65.89 | 69.15 | 65.68 | 68.60 | -0.90% | 26.81 | 2.88% |
| 2025-11-04 | 70.15 | 70.80 | 68.39 | 69.22 | -0.10% | 35.81 | 3.71% |
| 2025-11-03 | 67.90 | 70.17 | 66.50 | 69.29 | +1.15% | 35.51 | 3.77% |
| 2025-10-31 | 71.51 | 72.08 | 67.95 | 68.50 | -5.71% | 42.22 | 4.39% |
| 2025-10-30 | 73.33 | 74.65 | 72.00 | 72.65 | -2.64% | 36.09 | 3.57% |
| 2025-10-29 | 76.50 | 78.00 | 73.50 | 74.62 | +0.97% | 46.87 | 4.48% |
| 2025-10-28 | 74.00 | 75.99 | 72.96 | 73.90 | -0.77% | 45.65 | 4.43% |
| 2025-10-27 | 72.80 | 75.30 | 72.00 | 74.47 | +7.69% | 68.83 | 6.73% |
| 2025-10-24 | 66.36 | 69.77 | 64.80 | 69.15 | +5.17% | 55.84 | 5.94% |
| 2025-10-23 | 66.71 | 67.80 | 64.54 | 65.75 | -4.20% | 35.04 | 3.85% |