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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.18 | 41.94 | 40.05 | 41.34 | +3.20% | 3.53 | 10.56% |
| 2025-07-21 | 40.01 | 40.38 | 39.06 | 40.06 | +1.91% | 1.72 | 5.30% |
| 2025-07-18 | 39.27 | 39.61 | 38.50 | 39.31 | +0.67% | 1.26 | 3.96% |
| 2025-07-17 | 39.81 | 39.99 | 38.80 | 39.05 | +1.32% | 1.95 | 6.12% |
| 2025-07-16 | 37.26 | 39.08 | 37.14 | 38.54 | +2.91% | 1.77 | 5.68% |
| 2025-07-15 | 38.01 | 38.09 | 37.03 | 37.45 | -1.53% | 0.98 | 3.22% |
| 2025-07-14 | 37.63 | 38.10 | 37.20 | 38.03 | +1.33% | 1.04 | 3.40% |
| 2025-07-11 | 37.17 | 37.86 | 36.78 | 37.53 | +0.94% | 0.78 | 2.56% |
| 2025-07-10 | 37.56 | 37.56 | 36.84 | 37.18 | -1.20% | 0.69 | 2.30% |
| 2025-07-09 | 37.95 | 39.09 | 37.51 | 37.63 | +0.16% | 0.92 | 2.98% |
| 2025-07-08 | 36.87 | 37.94 | 36.76 | 37.57 | +1.90% | 0.71 | 2.34% |
| 2025-07-07 | 37.16 | 37.26 | 36.80 | 36.87 | -1.10% | 0.55 | 1.84% |
| 2025-07-04 | 38.12 | 38.60 | 37.00 | 37.28 | -2.94% | 1.11 | 3.65% |
| 2025-07-03 | 37.72 | 38.92 | 37.72 | 38.41 | +1.35% | 1.01 | 3.25% |
| 2025-07-02 | 38.58 | 38.80 | 37.55 | 37.90 | -2.27% | 0.94 | 3.04% |
| 2025-07-01 | 38.88 | 38.96 | 38.33 | 38.78 | -0.26% | 0.61 | 1.95% |
| 2025-06-30 | 38.30 | 39.28 | 38.25 | 38.88 | +1.57% | 0.95 | 3.01% |
| 2025-06-27 | 38.15 | 39.08 | 38.14 | 38.28 | +0.45% | 1.12 | 3.58% |
| 2025-06-26 | 38.55 | 39.24 | 38.02 | 38.11 | -1.78% | 1.09 | 3.49% |
| 2025-06-25 | 38.50 | 38.90 | 37.62 | 38.80 | -0.03% | 1.70 | 5.47% |