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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 66.66 | 70.99 | 66.32 | 68.63 | +0.44% | 56.39 | 5.88% |
| 2025-10-21 | 63.80 | 68.80 | 62.80 | 68.33 | +8.12% | 68.18 | 7.43% |
| 2025-10-20 | 61.49 | 65.48 | 61.49 | 63.20 | +6.17% | 59.29 | 6.70% |
| 2025-10-17 | 63.00 | 63.00 | 59.00 | 59.53 | -5.03% | 29.44 | 3.53% |
| 2025-10-16 | 62.52 | 64.30 | 61.85 | 62.68 | +0.27% | 31.44 | 3.60% |
| 2025-10-15 | 61.01 | 62.88 | 60.29 | 62.51 | +2.48% | 29.23 | 3.41% |
| 2025-10-14 | 66.80 | 67.18 | 60.70 | 61.00 | -7.01% | 46.55 | 5.32% |
| 2025-10-13 | 63.77 | 66.80 | 63.65 | 65.60 | -4.47% | 40.72 | 4.49% |
| 2025-10-10 | 69.50 | 72.19 | 68.61 | 68.67 | -1.46% | 38.41 | 3.93% |
| 2025-10-09 | 71.80 | 72.80 | 69.51 | 69.69 | -2.53% | 39.36 | 4.00% |
| 2025-09-30 | 72.56 | 73.65 | 70.80 | 71.50 | -2.58% | 37.68 | 3.77% |
| 2025-09-29 | 68.59 | 73.97 | 68.59 | 73.39 | +7.01% | 49.23 | 4.91% |
| 2025-09-26 | 73.00 | 73.65 | 68.55 | 68.58 | -7.44% | 61.19 | 6.22% |
| 2025-09-25 | 73.00 | 75.36 | 70.00 | 74.09 | -1.02% | 72.03 | 7.15% |
| 2025-09-24 | 75.01 | 76.00 | 73.58 | 74.85 | -2.16% | 53.01 | 5.13% |
| 2025-09-23 | 83.10 | 83.98 | 74.64 | 76.50 | -4.35% | 64.91 | 6.01% |
| 2025-09-22 | 78.00 | 80.33 | 75.59 | 79.98 | +2.15% | 53.98 | 4.95% |
| 2025-09-19 | 80.48 | 81.00 | 77.65 | 78.30 | -2.26% | 49.24 | 4.50% |
| 2025-09-18 | 80.11 | 83.40 | 77.50 | 80.11 | -3.03% | 76.57 | 6.90% |
| 2025-09-17 | 84.00 | 86.33 | 81.20 | 82.61 | +3.64% | 77.90 | 6.75% |