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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 42.78 | 44.44 | 42.21 | 43.50 | +2.57% | 4.45 | 12.64% |
| 2025-08-18 | 42.76 | 43.00 | 41.77 | 42.41 | +0.62% | 4.02 | 11.64% |
| 2025-08-15 | 42.00 | 43.70 | 41.50 | 42.15 | +5.72% | 5.72 | 16.54% |
| 2025-08-14 | 41.00 | 41.24 | 39.79 | 39.87 | -2.64% | 1.36 | 4.14% |
| 2025-08-13 | 41.05 | 41.29 | 40.75 | 40.95 | -0.34% | 1.07 | 3.23% |
| 2025-08-12 | 41.48 | 41.48 | 40.69 | 41.09 | -0.72% | 1.39 | 4.17% |
| 2025-08-11 | 40.99 | 41.90 | 40.88 | 41.39 | +1.07% | 1.35 | 4.01% |
| 2025-08-08 | 41.04 | 41.70 | 40.87 | 40.95 | -0.85% | 1.11 | 3.31% |
| 2025-08-07 | 41.48 | 41.78 | 40.92 | 41.30 | +0.10% | 1.73 | 5.17% |
| 2025-08-06 | 40.35 | 41.48 | 40.15 | 41.26 | +2.26% | 1.97 | 5.90% |
| 2025-08-05 | 40.15 | 40.45 | 40.00 | 40.35 | +0.30% | 1.05 | 3.22% |
| 2025-08-04 | 38.93 | 40.24 | 38.81 | 40.23 | +2.68% | 1.24 | 3.82% |
| 2025-08-01 | 38.96 | 39.48 | 38.89 | 39.18 | +0.88% | 0.80 | 2.53% |
| 2025-07-31 | 39.62 | 40.14 | 38.84 | 38.84 | -2.31% | 1.31 | 4.07% |
| 2025-07-30 | 40.29 | 40.40 | 39.40 | 39.76 | -1.32% | 1.27 | 3.92% |
| 2025-07-29 | 40.50 | 40.55 | 39.89 | 40.29 | -0.89% | 1.30 | 3.98% |
| 2025-07-28 | 40.31 | 41.13 | 40.30 | 40.65 | +0.84% | 1.45 | 4.39% |
| 2025-07-25 | 41.01 | 41.20 | 40.08 | 40.31 | -3.03% | 2.53 | 7.71% |
| 2025-07-24 | 42.44 | 42.44 | 40.83 | 41.57 | -2.12% | 3.96 | 11.76% |
| 2025-07-23 | 42.09 | 43.50 | 40.52 | 42.47 | +2.73% | 4.70 | 13.74% |