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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.13 | 42.66 | 41.32 | 42.20 | +0.07% | 1.09 | 3.20% |
| 2025-12-16 | 43.29 | 43.49 | 41.40 | 42.17 | -2.61% | 1.26 | 3.68% |
| 2025-12-15 | 43.35 | 44.55 | 43.20 | 43.30 | -1.39% | 1.41 | 3.95% |
| 2025-12-12 | 41.56 | 44.10 | 41.51 | 43.91 | +4.80% | 1.94 | 5.55% |
| 2025-12-11 | 42.95 | 43.50 | 41.90 | 41.90 | -2.56% | 1.47 | 4.24% |
| 2025-12-10 | 42.73 | 43.38 | 42.22 | 43.00 | -2.98% | 2.64 | 7.60% |
| 2025-12-09 | 45.70 | 45.90 | 44.22 | 44.32 | -4.05% | 2.14 | 5.84% |
| 2025-12-08 | 44.68 | 47.55 | 44.51 | 46.19 | +3.80% | 2.67 | 7.14% |
| 2025-12-05 | 42.86 | 44.80 | 42.48 | 44.50 | +3.83% | 2.04 | 5.74% |
| 2025-12-04 | 44.57 | 44.96 | 42.81 | 42.86 | -2.06% | 1.66 | 4.68% |
| 2025-12-03 | 43.69 | 44.82 | 42.66 | 43.76 | -0.09% | 1.57 | 4.45% |
| 2025-12-02 | 45.00 | 45.00 | 43.76 | 43.80 | -2.80% | 1.39 | 3.86% |
| 2025-12-01 | 43.88 | 46.06 | 43.60 | 45.06 | +4.09% | 2.65 | 7.26% |
| 2025-11-28 | 42.51 | 44.00 | 42.30 | 43.29 | +1.83% | 1.91 | 5.43% |
| 2025-11-27 | 42.18 | 43.15 | 41.83 | 42.51 | +0.76% | 1.55 | 4.48% |
| 2025-11-26 | 42.44 | 42.67 | 41.86 | 42.19 | +0.09% | 1.27 | 3.69% |
| 2025-11-25 | 42.30 | 42.78 | 41.80 | 42.15 | +0.67% | 1.37 | 3.98% |
| 2025-11-24 | 42.19 | 42.44 | 41.14 | 41.87 | -0.40% | 1.19 | 3.49% |
| 2025-11-21 | 43.19 | 43.64 | 41.50 | 42.04 | -4.15% | 1.41 | 4.08% |
| 2025-11-20 | 44.41 | 44.80 | 43.71 | 43.86 | -0.90% | 0.94 | 2.61% |