东华测试 sz.300354
37.82
-0.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.39 | 38.39 | 37.42 | 37.82 | -0.34% | 1.16 | 3.77% |
| 2026-05-21 | 38.55 | 39.71 | 37.83 | 37.95 | -1.48% | 1.47 | 4.63% |
| 2026-05-20 | 38.85 | 39.11 | 37.64 | 38.52 | -1.91% | 1.03 | 3.28% |
| 2026-05-19 | 38.99 | 39.58 | 38.78 | 39.27 | +0.31% | 1.07 | 3.37% |
| 2026-05-18 | 39.30 | 39.90 | 38.39 | 39.15 | +1.06% | 2.05 | 6.41% |
| 2026-05-15 | 37.06 | 39.58 | 36.95 | 38.74 | +5.67% | 2.22 | 7.08% |
| 2026-05-14 | 37.90 | 38.00 | 36.59 | 36.66 | -3.20% | 0.89 | 2.96% |
| 2026-05-13 | 37.77 | 38.10 | 37.43 | 37.87 | +0.11% | 0.65 | 2.11% |
| 2026-05-12 | 38.99 | 39.19 | 37.55 | 37.83 | -2.75% | 1.15 | 3.70% |
| 2026-05-11 | 39.27 | 39.50 | 38.23 | 38.90 | -0.82% | 1.18 | 3.74% |
| 2026-05-08 | 37.52 | 39.80 | 37.23 | 39.22 | +4.53% | 2.28 | 7.21% |
| 2026-05-07 | 37.09 | 37.76 | 36.70 | 37.52 | +2.35% | 0.96 | 3.16% |
| 2026-05-06 | 35.90 | 37.36 | 35.75 | 36.66 | +2.57% | 1.04 | 3.48% |
| 2026-04-30 | 35.27 | 35.81 | 35.25 | 35.74 | +1.53% | 0.57 | 1.96% |
| 2026-04-29 | 35.39 | 35.75 | 35.17 | 35.20 | -0.68% | 0.72 | 2.49% |
| 2026-04-28 | 36.28 | 36.50 | 35.38 | 35.44 | -3.59% | 0.70 | 2.41% |
| 2026-04-27 | 35.97 | 37.13 | 35.52 | 36.76 | +4.25% | 1.09 | 3.68% |
| 2026-04-24 | 35.88 | 36.02 | 34.88 | 35.26 | -2.14% | 0.76 | 2.67% |
| 2026-04-23 | 36.69 | 36.85 | 35.81 | 36.03 | -1.85% | 0.71 | 2.43% |
| 2026-04-22 | 36.41 | 36.88 | 36.36 | 36.71 | -0.03% | 0.66 | 2.22% |