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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 73.60 | 74.80 | 68.51 | 69.36 | -6.89% | 8.51 | 20.42% |
| 2025-07-21 | 74.63 | 75.94 | 72.00 | 74.49 | -1.46% | 6.56 | 15.18% |
| 2025-07-18 | 77.01 | 77.57 | 74.00 | 75.59 | -2.58% | 8.57 | 19.35% |
| 2025-07-17 | 73.58 | 79.80 | 73.58 | 77.59 | +2.62% | 14.16 | 31.25% |
| 2025-07-16 | 67.49 | 79.99 | 66.00 | 75.61 | +9.58% | 18.10 | 41.94% |
| 2025-07-15 | 61.66 | 72.68 | 60.50 | 69.00 | +13.92% | 17.43 | 43.69% |
| 2025-07-14 | 57.58 | 61.37 | 55.65 | 60.57 | +4.32% | 7.38 | 21.59% |
| 2025-07-11 | 58.78 | 58.96 | 56.60 | 58.06 | +0.07% | 6.25 | 18.52% |
| 2025-07-10 | 53.54 | 60.00 | 52.66 | 58.02 | +7.60% | 9.32 | 27.84% |
| 2025-07-09 | 53.03 | 55.26 | 52.38 | 53.92 | +6.04% | 6.98 | 22.08% |
| 2025-07-08 | 49.47 | 51.00 | 49.15 | 50.85 | +3.10% | 1.54 | 5.21% |
| 2025-07-07 | 49.49 | 49.79 | 48.41 | 49.32 | -0.64% | 0.90 | 3.11% |
| 2025-07-04 | 50.48 | 50.80 | 49.50 | 49.64 | -1.72% | 1.34 | 4.57% |
| 2025-07-03 | 49.62 | 50.70 | 49.62 | 50.51 | +1.83% | 1.50 | 5.08% |
| 2025-07-02 | 49.81 | 50.00 | 49.00 | 49.60 | -1.37% | 1.36 | 4.69% |
| 2025-07-01 | 50.97 | 50.97 | 49.75 | 50.29 | -1.60% | 1.63 | 5.52% |
| 2025-06-30 | 51.90 | 51.90 | 50.32 | 51.11 | -0.64% | 2.59 | 8.66% |
| 2025-06-27 | 50.79 | 52.18 | 50.08 | 51.44 | +2.46% | 3.30 | 10.90% |
| 2025-06-26 | 50.88 | 51.46 | 50.11 | 50.20 | -0.65% | 2.17 | 7.29% |
| 2025-06-25 | 50.56 | 51.56 | 49.88 | 50.53 | -0.08% | 2.17 | 7.30% |