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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 77.90 | 82.09 | 76.30 | 79.71 | +2.65% | 74.41 | 6.78% |
| 2025-09-15 | 76.99 | 80.35 | 75.30 | 77.65 | +1.70% | 62.97 | 5.85% |
| 2025-09-12 | 79.49 | 79.49 | 75.20 | 76.35 | -3.89% | 86.69 | 8.10% |
| 2025-09-11 | 75.55 | 79.44 | 75.01 | 79.44 | +10.00% | 68.95 | 6.40% |
| 2025-09-10 | 66.80 | 72.22 | 65.38 | 72.22 | +10.01% | 56.81 | 5.97% |
| 2025-09-09 | 65.15 | 69.19 | 63.38 | 65.65 | +0.06% | 57.83 | 6.24% |
| 2025-09-08 | 66.99 | 68.68 | 63.30 | 65.61 | +2.52% | 73.90 | 8.10% |
| 2025-09-05 | 57.98 | 64.00 | 56.48 | 64.00 | +10.00% | 54.39 | 6.48% |
| 2025-09-04 | 64.16 | 66.15 | 58.18 | 58.18 | -9.99% | 48.69 | 5.80% |
| 2025-09-03 | 64.98 | 66.31 | 62.13 | 64.64 | +1.54% | 40.40 | 4.51% |
| 2025-09-02 | 70.17 | 71.50 | 62.40 | 63.66 | -7.50% | 73.81 | 8.04% |
| 2025-09-01 | 68.86 | 70.38 | 66.00 | 68.82 | +4.24% | 63.43 | 6.72% |
| 2025-08-29 | 63.84 | 66.89 | 63.10 | 66.02 | +8.34% | 76.26 | 8.44% |
| 2025-08-28 | 55.11 | 60.94 | 55.10 | 60.94 | +10.00% | 65.66 | 7.97% |
| 2025-08-27 | 55.50 | 58.26 | 55.13 | 55.40 | -2.46% | 42.28 | 5.36% |
| 2025-08-26 | 57.00 | 60.27 | 56.00 | 56.80 | -0.63% | 46.34 | 5.80% |
| 2025-08-25 | 53.47 | 58.50 | 52.50 | 57.16 | +7.32% | 63.74 | 8.22% |
| 2025-08-22 | 51.05 | 53.81 | 51.04 | 53.26 | +3.50% | 37.38 | 5.11% |
| 2025-08-21 | 52.26 | 52.97 | 50.60 | 51.46 | -1.61% | 27.57 | 3.84% |
| 2025-08-20 | 50.80 | 52.37 | 49.60 | 52.30 | -0.57% | 32.86 | 4.63% |