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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 43.28 | 45.25 | 43.27 | 45.06 | +4.13% | 0.86 | 3.27% |
| 2025-05-23 | 44.41 | 44.99 | 43.27 | 43.28 | -2.95% | 0.82 | 4.01% |
| 2025-05-22 | 45.42 | 46.19 | 44.48 | 44.60 | -2.44% | 0.67 | 3.21% |
| 2025-05-21 | 46.12 | 46.14 | 45.45 | 45.71 | -1.29% | 0.75 | 3.57% |
| 2025-05-20 | 46.07 | 46.95 | 45.61 | 46.31 | +0.02% | 0.88 | 4.12% |
| 2025-05-19 | 45.30 | 47.18 | 44.45 | 46.30 | +1.73% | 1.35 | 6.37% |
| 2025-05-16 | 45.17 | 46.14 | 44.90 | 45.51 | +0.37% | 0.72 | 3.39% |
| 2025-05-15 | 46.45 | 46.79 | 45.34 | 45.34 | -3.15% | 0.88 | 4.13% |
| 2025-05-14 | 46.61 | 47.72 | 46.61 | 46.82 | +0.77% | 1.30 | 5.98% |
| 2025-05-13 | 47.81 | 48.12 | 46.39 | 46.46 | -1.79% | 1.10 | 5.06% |
| 2025-05-12 | 46.74 | 47.51 | 46.49 | 47.31 | +2.71% | 1.24 | 5.71% |
| 2025-05-09 | 47.28 | 47.51 | 45.94 | 46.06 | -3.15% | 1.10 | 5.13% |
| 2025-05-08 | 45.69 | 48.37 | 45.40 | 47.56 | +3.90% | 2.06 | 9.45% |
| 2025-05-07 | 47.10 | 47.10 | 44.99 | 45.77 | -0.82% | 1.34 | 6.34% |
| 2025-05-06 | 45.14 | 46.15 | 44.90 | 46.15 | +3.01% | 1.12 | 5.29% |