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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.68 | 35.98 | 33.90 | 34.11 | -6.29% | 0.90 | 3.19% |
| 2026-03-20 | 38.00 | 38.00 | 36.25 | 36.40 | -3.47% | 0.68 | 2.25% |
| 2026-03-19 | 38.25 | 38.48 | 37.63 | 37.71 | -2.93% | 0.49 | 1.58% |
| 2026-03-18 | 38.45 | 38.97 | 38.00 | 38.85 | +1.70% | 0.45 | 1.44% |
| 2026-03-17 | 38.77 | 39.45 | 38.20 | 38.20 | -1.11% | 0.44 | 1.40% |
| 2026-03-16 | 38.70 | 38.70 | 38.07 | 38.63 | -0.18% | 0.39 | 1.26% |
| 2026-03-13 | 38.85 | 39.07 | 38.55 | 38.70 | -0.67% | 0.45 | 1.43% |
| 2026-03-12 | 39.70 | 39.70 | 38.89 | 38.96 | -1.64% | 0.49 | 1.54% |
| 2026-03-11 | 39.80 | 40.56 | 39.52 | 39.61 | -0.05% | 0.70 | 2.15% |
| 2026-03-10 | 39.20 | 39.80 | 39.20 | 39.63 | +2.01% | 0.71 | 2.20% |
| 2026-03-09 | 39.28 | 39.28 | 37.89 | 38.85 | -2.21% | 0.96 | 3.08% |
| 2026-03-06 | 38.83 | 40.58 | 38.67 | 39.73 | +2.19% | 1.18 | 3.66% |
| 2026-03-05 | 39.50 | 39.79 | 38.56 | 38.88 | -0.08% | 0.80 | 2.49% |
| 2026-03-04 | 39.00 | 39.60 | 38.68 | 38.91 | -1.39% | 0.82 | 2.58% |
| 2026-03-03 | 42.00 | 42.18 | 39.40 | 39.46 | -6.03% | 1.50 | 4.54% |
| 2026-03-02 | 42.15 | 42.88 | 41.72 | 41.99 | -1.20% | 1.24 | 3.61% |
| 2026-02-27 | 42.78 | 42.86 | 42.15 | 42.50 | -0.93% | 1.50 | 4.34% |
| 2026-02-26 | 43.90 | 43.90 | 42.70 | 42.90 | -2.05% | 1.75 | 5.02% |
| 2026-02-25 | 43.94 | 43.97 | 43.54 | 43.80 | -0.36% | 0.69 | 1.94% |
| 2026-02-24 | 44.44 | 44.55 | 43.66 | 43.96 | -0.27% | 0.94 | 2.64% |