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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 74.81 | 85.01 | 73.00 | 82.00 | +11.75% | 14.11 | 31.12% |
| 2025-08-18 | 64.01 | 77.00 | 64.00 | 73.38 | +14.32% | 12.06 | 29.15% |
| 2025-08-15 | 64.23 | 64.85 | 63.75 | 64.19 | -0.17% | 3.76 | 9.98% |
| 2025-08-14 | 69.00 | 69.00 | 64.22 | 64.30 | -5.73% | 6.12 | 15.94% |
| 2025-08-13 | 65.51 | 71.00 | 65.00 | 68.21 | +4.12% | 8.06 | 20.20% |
| 2025-08-12 | 65.80 | 66.55 | 64.79 | 65.51 | -0.26% | 3.78 | 9.85% |
| 2025-08-11 | 62.62 | 67.65 | 62.56 | 65.68 | +5.22% | 6.54 | 17.11% |
| 2025-08-08 | 63.28 | 63.47 | 62.36 | 62.42 | -1.72% | 2.42 | 6.57% |
| 2025-08-07 | 63.43 | 64.96 | 62.30 | 63.51 | -0.19% | 3.84 | 10.30% |
| 2025-08-06 | 63.91 | 64.90 | 63.39 | 63.63 | -1.99% | 3.66 | 9.76% |
| 2025-08-05 | 65.60 | 66.06 | 63.61 | 64.92 | +0.51% | 4.17 | 11.00% |
| 2025-08-04 | 64.01 | 65.56 | 63.02 | 64.59 | -1.90% | 5.39 | 14.30% |
| 2025-08-01 | 68.37 | 68.66 | 64.87 | 65.84 | -6.56% | 7.03 | 17.98% |
| 2025-07-31 | 67.30 | 74.30 | 66.10 | 70.46 | +5.94% | 11.93 | 29.01% |
| 2025-07-30 | 66.42 | 67.85 | 65.20 | 66.51 | -0.86% | 5.31 | 13.64% |
| 2025-07-29 | 66.60 | 69.39 | 65.77 | 67.09 | +1.71% | 10.51 | 26.45% |
| 2025-07-28 | 65.80 | 66.92 | 64.90 | 65.96 | +0.47% | 4.82 | 12.47% |
| 2025-07-25 | 66.35 | 66.93 | 65.11 | 65.65 | -1.05% | 3.42 | 8.84% |
| 2025-07-24 | 69.00 | 69.59 | 65.02 | 66.35 | -2.43% | 6.55 | 16.67% |
| 2025-07-23 | 67.58 | 69.45 | 66.80 | 68.00 | -1.96% | 4.53 | 11.32% |