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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 38.30 | 40.27 | 38.25 | 39.66 | +3.28% | 1.26 | 3.94% |
| 2025-05-23 | 38.41 | 40.09 | 38.20 | 38.40 | +0.10% | 1.25 | 3.96% |
| 2025-05-22 | 38.77 | 39.32 | 38.36 | 38.36 | -1.08% | 0.72 | 2.28% |
| 2025-05-21 | 39.08 | 39.42 | 38.40 | 38.78 | -1.19% | 0.76 | 2.41% |
| 2025-05-20 | 39.19 | 39.93 | 38.78 | 39.25 | +0.23% | 0.77 | 2.41% |
| 2025-05-19 | 40.08 | 40.08 | 38.49 | 39.16 | -2.53% | 1.15 | 3.61% |
| 2025-05-16 | 39.68 | 41.01 | 39.64 | 40.17 | +0.85% | 1.06 | 3.20% |
| 2025-05-15 | 41.03 | 41.21 | 39.57 | 39.83 | -2.63% | 1.00 | 3.07% |
| 2025-05-14 | 41.80 | 41.92 | 40.71 | 40.91 | -2.54% | 1.46 | 4.34% |
| 2025-05-13 | 42.89 | 43.20 | 41.67 | 41.97 | -1.47% | 1.57 | 4.55% |
| 2025-05-12 | 41.42 | 42.88 | 41.42 | 42.60 | +3.78% | 1.61 | 4.67% |
| 2025-05-09 | 42.80 | 42.80 | 40.96 | 41.05 | -3.98% | 1.52 | 4.49% |
| 2025-05-08 | 41.82 | 43.15 | 41.63 | 42.75 | +1.83% | 1.54 | 4.44% |
| 2025-05-07 | 42.28 | 42.96 | 41.41 | 41.98 | +1.03% | 2.11 | 6.13% |
| 2025-05-06 | 41.18 | 41.74 | 40.61 | 41.56 | +1.93% | 1.44 | 4.28% |