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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.95 | 46.20 | 44.61 | 44.98 | -3.08% | 2.05 | 5.58% |
| 2025-10-21 | 45.66 | 47.00 | 45.20 | 46.41 | +1.66% | 1.68 | 4.47% |
| 2025-10-20 | 46.88 | 47.09 | 45.33 | 45.65 | +0.71% | 1.92 | 5.13% |
| 2025-10-17 | 47.80 | 48.75 | 44.80 | 45.33 | -0.50% | 3.12 | 8.36% |
| 2025-10-16 | 46.22 | 46.86 | 45.45 | 45.56 | -1.96% | 1.50 | 4.00% |
| 2025-10-15 | 45.12 | 46.52 | 44.45 | 46.47 | +3.01% | 1.45 | 3.91% |
| 2025-10-14 | 47.70 | 47.93 | 44.92 | 45.11 | -4.99% | 2.02 | 5.40% |
| 2025-10-13 | 45.84 | 47.68 | 43.84 | 47.48 | +1.24% | 2.75 | 7.30% |
| 2025-10-10 | 48.16 | 49.15 | 46.78 | 46.90 | -3.22% | 1.99 | 5.15% |
| 2025-10-09 | 49.50 | 50.69 | 48.18 | 48.46 | +0.35% | 2.24 | 5.66% |
| 2025-09-30 | 49.07 | 50.00 | 48.21 | 48.29 | -1.77% | 1.92 | 4.82% |
| 2025-09-29 | 49.00 | 50.36 | 48.77 | 49.16 | -0.79% | 2.61 | 6.50% |
| 2025-09-26 | 50.99 | 51.90 | 49.52 | 49.55 | -3.75% | 3.53 | 8.63% |
| 2025-09-25 | 51.80 | 56.20 | 51.20 | 51.48 | +2.67% | 6.99 | 16.06% |
| 2025-09-24 | 48.51 | 50.88 | 47.86 | 50.14 | +0.89% | 3.82 | 9.46% |
| 2025-09-23 | 47.27 | 51.20 | 47.17 | 49.70 | +4.63% | 6.88 | 17.09% |
| 2025-09-22 | 47.00 | 48.13 | 46.09 | 47.50 | +3.06% | 4.10 | 10.70% |
| 2025-09-19 | 45.32 | 47.20 | 44.39 | 46.09 | +2.74% | 3.99 | 10.67% |
| 2025-09-18 | 45.28 | 47.89 | 44.21 | 44.86 | -0.84% | 4.85 | 12.92% |
| 2025-09-17 | 45.51 | 45.99 | 44.45 | 45.24 | +1.75% | 4.14 | 11.26% |