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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 50.86 | 51.52 | 50.20 | 50.57 | +0.38% | 2.29 | 7.71% |
| 2025-06-23 | 50.09 | 51.98 | 49.43 | 50.38 | +0.30% | 2.30 | 7.71% |
| 2025-06-20 | 51.25 | 51.86 | 49.58 | 50.23 | -1.99% | 3.35 | 11.31% |
| 2025-06-19 | 51.83 | 55.09 | 51.20 | 51.25 | +3.38% | 6.14 | 19.81% |
| 2025-06-18 | 47.52 | 50.73 | 47.06 | 49.57 | +4.24% | 3.08 | 10.65% |
| 2025-06-17 | 47.89 | 48.31 | 47.09 | 47.56 | -1.30% | 1.25 | 4.46% |
| 2025-06-16 | 47.10 | 49.46 | 46.97 | 48.19 | +1.26% | 1.54 | 5.42% |
| 2025-06-13 | 48.37 | 48.79 | 46.79 | 47.59 | -1.61% | 2.00 | 7.14% |
| 2025-06-12 | 46.21 | 50.14 | 45.97 | 48.37 | +4.37% | 3.60 | 12.56% |
| 2025-06-11 | 46.47 | 47.11 | 46.22 | 46.34 | -0.15% | 0.64 | 2.34% |
| 2025-06-10 | 46.79 | 47.36 | 45.85 | 46.41 | -1.29% | 0.94 | 3.44% |
| 2025-06-09 | 46.52 | 47.74 | 46.19 | 47.02 | +1.20% | 1.09 | 3.96% |
| 2025-06-06 | 46.12 | 46.94 | 46.03 | 46.46 | +0.80% | 1.02 | 3.75% |
| 2025-06-05 | 44.58 | 46.54 | 44.46 | 46.09 | +2.69% | 1.41 | 5.24% |
| 2025-06-04 | 43.86 | 45.12 | 43.73 | 44.88 | +2.72% | 0.82 | 3.10% |
| 2025-06-03 | 43.24 | 43.98 | 43.00 | 43.70 | -0.07% | 0.40 | 1.56% |
| 2025-05-30 | 44.97 | 44.97 | 43.61 | 43.73 | -3.25% | 0.71 | 2.73% |
| 2025-05-29 | 44.37 | 45.28 | 44.37 | 45.19 | +2.00% | 0.74 | 2.81% |
| 2025-05-28 | 44.43 | 44.98 | 44.00 | 44.31 | -0.04% | 0.47 | 1.81% |
| 2025-05-27 | 45.34 | 45.38 | 44.08 | 44.33 | -1.64% | 0.62 | 2.37% |