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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.40 | 47.36 | 46.22 | 47.03 | +1.88% | 2.24 | 5.88% |
| 2026-01-15 | 46.69 | 47.12 | 45.55 | 46.16 | -1.47% | 2.15 | 5.75% |
| 2026-01-14 | 47.11 | 48.70 | 46.20 | 46.85 | -0.66% | 3.13 | 8.13% |
| 2026-01-13 | 49.07 | 49.20 | 46.73 | 47.16 | -4.92% | 3.70 | 9.56% |
| 2026-01-12 | 49.33 | 50.07 | 47.90 | 49.60 | +4.38% | 4.92 | 12.32% |
| 2026-01-09 | 47.39 | 48.71 | 47.14 | 47.52 | +0.68% | 3.56 | 9.15% |
| 2026-01-08 | 46.30 | 47.79 | 46.05 | 47.20 | +1.35% | 2.76 | 7.21% |
| 2026-01-07 | 47.00 | 47.01 | 45.99 | 46.57 | -0.94% | 2.48 | 6.59% |
| 2026-01-06 | 47.23 | 47.23 | 46.31 | 47.01 | -1.01% | 3.31 | 8.71% |
| 2026-01-05 | 45.59 | 47.58 | 45.07 | 47.49 | +4.37% | 3.93 | 10.36% |
| 2025-12-31 | 45.22 | 45.99 | 44.70 | 45.50 | -0.74% | 3.00 | 8.13% |
| 2025-12-30 | 44.04 | 45.96 | 43.88 | 45.84 | +3.15% | 3.92 | 10.71% |
| 2025-12-29 | 44.34 | 45.49 | 44.17 | 44.44 | -0.96% | 1.94 | 5.35% |
| 2025-12-26 | 45.60 | 45.90 | 44.53 | 44.87 | -1.58% | 2.72 | 7.43% |
| 2025-12-25 | 43.11 | 46.10 | 43.00 | 45.59 | +5.56% | 4.09 | 11.13% |
| 2025-12-24 | 41.99 | 44.22 | 41.73 | 43.19 | +2.13% | 2.57 | 7.31% |
| 2025-12-23 | 42.99 | 43.46 | 42.16 | 42.29 | -2.24% | 1.17 | 3.39% |
| 2025-12-22 | 43.48 | 44.09 | 43.08 | 43.26 | +0.09% | 1.19 | 3.36% |
| 2025-12-19 | 43.88 | 44.38 | 43.08 | 43.22 | +0.51% | 1.47 | 4.16% |
| 2025-12-18 | 42.00 | 44.16 | 41.91 | 43.00 | +1.90% | 1.50 | 4.25% |