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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 189.33 | 208.02 | 185.01 | 205.90 | +6.58% | 20.25 | 17.68% |
| 2026-04-20 | 200.00 | 200.50 | 191.00 | 193.19 | -2.98% | 15.53 | 13.56% |
| 2026-04-17 | 189.00 | 202.00 | 186.00 | 199.12 | +6.84% | 21.52 | 18.73% |
| 2026-04-16 | 185.24 | 189.69 | 183.71 | 186.38 | -0.12% | 10.69 | 9.76% |
| 2026-04-15 | 193.98 | 195.88 | 184.45 | 186.60 | -3.32% | 12.71 | 11.48% |
| 2026-04-14 | 189.00 | 201.60 | 185.50 | 193.00 | +0.93% | 17.17 | 15.05% |
| 2026-04-13 | 183.39 | 193.99 | 182.60 | 191.23 | +2.63% | 14.50 | 13.09% |
| 2026-04-10 | 194.00 | 194.71 | 185.13 | 186.33 | -4.89% | 19.12 | 17.28% |
| 2026-04-09 | 188.70 | 197.00 | 186.00 | 195.90 | +2.42% | 19.99 | 17.69% |
| 2026-04-08 | 179.88 | 195.10 | 173.05 | 191.28 | +9.88% | 27.13 | 25.02% |
| 2026-04-07 | 167.50 | 176.50 | 160.60 | 174.08 | +2.16% | 21.69 | 22.01% |
| 2026-04-03 | 162.98 | 174.60 | 160.59 | 170.40 | +6.42% | 19.66 | 19.89% |
| 2026-04-02 | 155.33 | 166.99 | 155.28 | 160.12 | +0.96% | 12.36 | 12.93% |
| 2026-04-01 | 162.75 | 163.39 | 154.00 | 158.60 | -0.88% | 10.23 | 11.02% |
| 2026-03-31 | 157.04 | 163.94 | 153.53 | 160.00 | -1.83% | 11.12 | 11.94% |
| 2026-03-30 | 160.01 | 167.89 | 158.65 | 162.99 | +2.00% | 13.27 | 13.80% |
| 2026-03-27 | 151.22 | 162.70 | 149.00 | 159.79 | +0.96% | 11.84 | 12.79% |
| 2026-03-26 | 151.49 | 167.00 | 151.10 | 158.27 | +1.46% | 14.02 | 15.00% |
| 2026-03-25 | 160.28 | 161.30 | 153.80 | 156.00 | -1.27% | 14.53 | 15.83% |
| 2026-03-24 | 139.50 | 162.80 | 135.05 | 158.00 | +16.46% | 16.44 | 18.69% |