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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 45.28 | 45.64 | 44.11 | 44.26 | -2.62% | 1.15 | 3.17% |
| 2025-11-18 | 46.00 | 46.00 | 45.00 | 45.45 | -1.62% | 1.35 | 3.67% |
| 2025-11-17 | 46.10 | 46.69 | 45.68 | 46.20 | -0.54% | 1.24 | 3.31% |
| 2025-11-14 | 47.50 | 47.90 | 46.41 | 46.45 | -3.23% | 2.12 | 5.56% |
| 2025-11-13 | 47.64 | 48.74 | 47.21 | 48.00 | -0.21% | 2.23 | 5.72% |
| 2025-11-12 | 50.36 | 50.75 | 47.80 | 48.10 | -4.47% | 2.84 | 7.14% |
| 2025-11-11 | 50.98 | 52.00 | 49.30 | 50.35 | +2.15% | 4.13 | 10.03% |
| 2025-11-10 | 48.59 | 50.92 | 48.53 | 49.29 | +0.08% | 3.26 | 8.10% |
| 2025-11-07 | 54.00 | 55.00 | 49.07 | 49.25 | -7.25% | 6.17 | 14.71% |
| 2025-11-06 | 52.63 | 55.88 | 49.36 | 53.10 | +0.55% | 6.31 | 14.71% |
| 2025-11-05 | 52.00 | 55.10 | 50.38 | 52.81 | +1.27% | 4.87 | 11.40% |
| 2025-11-04 | 52.83 | 53.98 | 50.48 | 52.15 | -1.53% | 3.55 | 8.39% |
| 2025-11-03 | 55.08 | 56.10 | 52.42 | 52.96 | -1.91% | 4.22 | 9.68% |
| 2025-10-31 | 49.34 | 54.52 | 49.05 | 53.99 | +8.98% | 5.61 | 13.28% |
| 2025-10-30 | 48.96 | 51.15 | 48.88 | 49.54 | +1.25% | 3.19 | 7.82% |
| 2025-10-29 | 48.06 | 49.10 | 48.03 | 48.93 | +0.70% | 1.69 | 4.26% |
| 2025-10-28 | 48.56 | 48.90 | 47.68 | 48.59 | -0.80% | 2.17 | 5.52% |
| 2025-10-27 | 47.40 | 50.00 | 46.86 | 48.98 | +5.27% | 3.69 | 9.28% |
| 2025-10-24 | 44.30 | 47.68 | 44.30 | 46.53 | +5.89% | 3.58 | 9.46% |
| 2025-10-23 | 45.31 | 45.31 | 43.50 | 43.94 | -2.31% | 1.69 | 4.73% |