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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.83 | 44.77 | 41.82 | 44.46 | +6.36% | 4.41 | 12.40% |
| 2025-09-15 | 42.15 | 42.98 | 41.70 | 41.80 | -1.23% | 1.53 | 4.46% |
| 2025-09-12 | 43.08 | 43.21 | 42.25 | 42.32 | -1.79% | 1.81 | 5.22% |
| 2025-09-11 | 42.36 | 43.49 | 41.60 | 43.09 | +1.48% | 1.98 | 5.71% |
| 2025-09-10 | 42.77 | 43.30 | 41.77 | 42.46 | +0.47% | 1.57 | 4.54% |
| 2025-09-09 | 43.03 | 43.40 | 42.07 | 42.26 | -2.69% | 1.73 | 4.99% |
| 2025-09-08 | 42.71 | 43.88 | 42.25 | 43.43 | +2.91% | 3.21 | 9.11% |
| 2025-09-05 | 40.89 | 42.20 | 40.52 | 42.20 | +3.28% | 1.80 | 5.35% |
| 2025-09-04 | 41.13 | 42.14 | 40.20 | 40.86 | -1.21% | 1.93 | 5.75% |
| 2025-09-03 | 43.00 | 43.20 | 41.06 | 41.36 | -3.45% | 2.21 | 6.48% |
| 2025-09-02 | 43.49 | 43.99 | 41.50 | 42.84 | -1.47% | 3.58 | 10.34% |
| 2025-09-01 | 44.35 | 45.19 | 43.06 | 43.48 | -0.11% | 2.54 | 7.12% |
| 2025-08-29 | 46.00 | 46.10 | 43.40 | 43.53 | -5.20% | 4.62 | 12.85% |
| 2025-08-28 | 46.50 | 47.50 | 44.41 | 45.92 | -2.48% | 5.00 | 13.39% |
| 2025-08-27 | 44.61 | 49.48 | 44.61 | 47.09 | +1.57% | 8.48 | 22.13% |
| 2025-08-26 | 44.44 | 47.67 | 43.88 | 46.36 | +4.70% | 7.24 | 19.37% |
| 2025-08-25 | 44.00 | 46.15 | 43.40 | 44.28 | +3.22% | 5.43 | 15.06% |
| 2025-08-22 | 42.70 | 43.00 | 42.30 | 42.90 | +0.61% | 1.95 | 5.61% |
| 2025-08-21 | 43.33 | 43.68 | 42.52 | 42.64 | -1.59% | 2.38 | 6.80% |
| 2025-08-20 | 43.79 | 43.83 | 42.63 | 43.33 | -0.39% | 3.03 | 8.63% |