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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.00 | 38.00 | 36.32 | 36.72 | -3.90% | 1.66 | 5.54% |
| 2026-04-20 | 37.26 | 38.53 | 36.91 | 38.21 | +3.10% | 1.36 | 4.43% |
| 2026-04-17 | 37.10 | 37.17 | 36.70 | 37.06 | +0.16% | 0.61 | 2.02% |
| 2026-04-16 | 36.69 | 37.16 | 36.43 | 37.00 | +0.95% | 0.67 | 2.25% |
| 2026-04-15 | 36.96 | 37.63 | 36.57 | 36.65 | +0.19% | 1.18 | 3.90% |
| 2026-04-14 | 36.49 | 36.58 | 36.13 | 36.58 | +1.39% | 0.49 | 1.66% |
| 2026-04-13 | 35.92 | 36.42 | 35.81 | 36.08 | -0.55% | 0.51 | 1.73% |
| 2026-04-10 | 36.29 | 36.96 | 36.11 | 36.28 | +1.09% | 0.69 | 2.34% |
| 2026-04-09 | 35.51 | 36.68 | 35.06 | 35.89 | +0.31% | 1.38 | 4.73% |
| 2026-04-08 | 34.95 | 35.85 | 34.52 | 35.78 | +6.08% | 1.12 | 3.91% |
| 2026-04-07 | 33.80 | 34.09 | 33.40 | 33.73 | +0.39% | 0.41 | 1.49% |
| 2026-04-03 | 34.11 | 34.28 | 33.55 | 33.60 | -1.18% | 0.47 | 1.71% |
| 2026-04-02 | 34.97 | 34.99 | 33.87 | 34.00 | -2.86% | 0.55 | 1.97% |
| 2026-04-01 | 35.24 | 35.48 | 34.63 | 35.00 | +1.10% | 0.60 | 2.13% |
| 2026-03-31 | 34.69 | 35.82 | 34.56 | 34.62 | +0.14% | 0.81 | 2.85% |
| 2026-03-30 | 33.95 | 34.58 | 33.70 | 34.57 | +0.41% | 0.49 | 1.75% |
| 2026-03-27 | 33.70 | 34.60 | 33.60 | 34.43 | +1.12% | 0.55 | 1.98% |
| 2026-03-26 | 35.30 | 35.45 | 33.88 | 34.05 | -3.05% | 0.79 | 2.82% |
| 2026-03-25 | 34.83 | 35.56 | 34.83 | 35.12 | +0.95% | 0.56 | 1.95% |
| 2026-03-24 | 34.70 | 34.85 | 33.87 | 34.79 | +1.99% | 0.60 | 2.16% |