东田微 sz.301183
248.78
+2.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 244.00 | 252.70 | 236.36 | 248.78 | +2.60% | 22.08 | 15.38% |
| 2026-05-21 | 255.00 | 265.82 | 238.00 | 242.48 | -3.20% | 28.03 | 18.80% |
| 2026-05-20 | 248.00 | 254.12 | 243.68 | 250.50 | +1.05% | 18.95 | 12.96% |
| 2026-05-19 | 248.79 | 250.80 | 235.50 | 247.90 | -1.35% | 16.03 | 11.17% |
| 2026-05-18 | 264.75 | 267.60 | 249.63 | 251.30 | -4.06% | 20.81 | 13.89% |
| 2026-05-15 | 269.00 | 283.50 | 258.02 | 261.94 | -1.58% | 26.01 | 16.48% |
| 2026-05-14 | 272.43 | 288.88 | 264.58 | 266.14 | +0.05% | 29.35 | 18.06% |
| 2026-05-13 | 250.14 | 275.50 | 243.00 | 266.00 | +4.73% | 30.96 | 19.92% |
| 2026-05-12 | 233.99 | 270.83 | 223.02 | 253.98 | +10.34% | 36.75 | 25.76% |
| 2026-05-11 | 244.00 | 244.55 | 227.63 | 230.18 | -4.25% | 27.96 | 20.41% |
| 2026-05-08 | 196.00 | 240.40 | 193.35 | 240.40 | +20.00% | 29.11 | 23.27% |
| 2026-05-07 | 191.59 | 204.00 | 187.00 | 200.33 | +3.93% | 14.79 | 12.80% |
| 2026-05-06 | 183.34 | 195.87 | 180.08 | 192.75 | +6.50% | 15.91 | 14.30% |
| 2026-04-30 | 179.65 | 185.84 | 175.50 | 180.99 | +2.14% | 10.47 | 9.88% |
| 2026-04-29 | 176.88 | 181.95 | 175.01 | 177.19 | -0.53% | 8.59 | 8.18% |
| 2026-04-28 | 183.26 | 192.22 | 177.89 | 178.13 | -3.77% | 11.97 | 11.01% |
| 2026-04-27 | 182.92 | 186.96 | 179.93 | 185.11 | +0.06% | 11.12 | 10.31% |
| 2026-04-24 | 188.00 | 190.69 | 179.10 | 185.00 | -2.63% | 13.44 | 12.42% |
| 2026-04-23 | 216.29 | 217.00 | 188.00 | 189.99 | -11.25% | 24.45 | 21.21% |
| 2026-04-22 | 202.93 | 217.78 | 202.00 | 214.07 | +3.97% | 20.88 | 16.81% |