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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.90 | 39.01 | 36.89 | 38.81 | +5.20% | 1.33 | 4.28% |
| 2025-06-23 | 36.00 | 36.90 | 36.00 | 36.89 | +1.04% | 0.58 | 1.94% |
| 2025-06-20 | 38.00 | 38.03 | 36.50 | 36.51 | -3.92% | 1.11 | 3.68% |
| 2025-06-19 | 38.52 | 39.25 | 37.83 | 38.00 | -1.91% | 1.21 | 3.84% |
| 2025-06-18 | 39.11 | 39.63 | 38.26 | 38.74 | -0.97% | 0.75 | 2.40% |
| 2025-06-17 | 38.50 | 39.65 | 38.50 | 39.12 | +1.19% | 1.04 | 3.28% |
| 2025-06-16 | 38.31 | 38.86 | 38.19 | 38.66 | +0.34% | 0.68 | 2.18% |
| 2025-06-13 | 39.08 | 39.82 | 38.52 | 38.53 | -2.06% | 0.94 | 2.98% |
| 2025-06-12 | 39.10 | 39.92 | 38.91 | 39.34 | -0.05% | 0.98 | 3.06% |
| 2025-06-11 | 38.99 | 39.82 | 38.88 | 39.36 | +0.41% | 0.96 | 3.01% |
| 2025-06-10 | 39.38 | 39.76 | 38.39 | 39.20 | -0.38% | 1.13 | 3.58% |
| 2025-06-09 | 39.32 | 40.32 | 39.22 | 39.35 | +0.38% | 0.94 | 2.92% |
| 2025-06-06 | 41.00 | 41.00 | 38.54 | 39.20 | -4.34% | 1.63 | 5.04% |
| 2025-06-05 | 39.50 | 41.07 | 39.13 | 40.98 | +3.77% | 1.68 | 5.13% |
| 2025-06-04 | 39.50 | 39.98 | 39.25 | 39.49 | +0.23% | 0.66 | 2.05% |
| 2025-06-03 | 39.88 | 40.83 | 39.23 | 39.40 | -1.87% | 1.21 | 3.74% |
| 2025-05-30 | 39.47 | 40.18 | 38.80 | 40.15 | +1.11% | 1.27 | 3.98% |
| 2025-05-29 | 38.74 | 40.13 | 38.68 | 39.71 | +1.69% | 1.22 | 3.82% |
| 2025-05-28 | 39.85 | 40.34 | 38.90 | 39.05 | -1.96% | 1.25 | 3.90% |
| 2025-05-27 | 40.00 | 41.20 | 39.40 | 39.83 | +0.43% | 1.71 | 5.24% |