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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.60 | 44.39 | 43.51 | 44.08 | +0.57% | 0.92 | 2.56% |
| 2026-02-12 | 43.25 | 43.98 | 43.01 | 43.83 | +0.32% | 1.20 | 3.38% |
| 2026-02-11 | 43.25 | 45.59 | 42.99 | 43.69 | +1.27% | 1.90 | 5.29% |
| 2026-02-10 | 42.98 | 43.38 | 42.95 | 43.14 | +0.42% | 0.55 | 1.58% |
| 2026-02-09 | 42.99 | 43.07 | 42.76 | 42.96 | +1.20% | 0.60 | 1.72% |
| 2026-02-06 | 42.00 | 42.87 | 41.91 | 42.45 | +0.64% | 0.62 | 1.79% |
| 2026-02-05 | 42.25 | 42.59 | 42.02 | 42.18 | -1.06% | 0.53 | 1.55% |
| 2026-02-04 | 43.08 | 43.08 | 42.21 | 42.63 | -1.11% | 0.79 | 2.27% |
| 2026-02-03 | 42.60 | 43.11 | 42.19 | 43.11 | +2.23% | 0.84 | 2.41% |
| 2026-02-02 | 42.90 | 43.27 | 42.13 | 42.17 | -1.84% | 0.87 | 2.51% |
| 2026-01-30 | 43.03 | 43.60 | 41.90 | 42.96 | +0.51% | 0.99 | 2.86% |
| 2026-01-29 | 43.39 | 43.86 | 42.60 | 42.74 | -1.86% | 1.17 | 3.34% |
| 2026-01-28 | 44.09 | 44.71 | 43.38 | 43.55 | -1.94% | 1.34 | 3.77% |
| 2026-01-27 | 44.48 | 44.59 | 43.00 | 44.41 | -0.22% | 1.41 | 3.94% |
| 2026-01-26 | 47.69 | 47.72 | 44.00 | 44.51 | -6.55% | 3.45 | 9.35% |
| 2026-01-23 | 46.40 | 47.65 | 46.20 | 47.63 | +3.18% | 2.39 | 6.23% |
| 2026-01-22 | 46.35 | 46.83 | 45.90 | 46.16 | -0.35% | 1.25 | 3.33% |
| 2026-01-21 | 45.32 | 46.65 | 45.15 | 46.32 | +1.36% | 1.38 | 3.66% |
| 2026-01-20 | 47.14 | 47.64 | 45.33 | 45.70 | -3.34% | 1.90 | 5.07% |
| 2026-01-19 | 46.54 | 47.90 | 46.54 | 47.28 | +0.53% | 1.72 | 4.46% |