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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 143.09 | 145.76 | 133.99 | 135.67 | -7.54% | 7.83 | 9.56% |
| 2026-03-20 | 142.88 | 155.00 | 142.88 | 146.74 | +4.80% | 11.99 | 13.60% |
| 2026-03-19 | 140.00 | 142.98 | 139.39 | 140.02 | -2.21% | 2.98 | 3.60% |
| 2026-03-18 | 141.00 | 143.63 | 139.48 | 143.18 | +2.02% | 3.22 | 3.87% |
| 2026-03-17 | 150.12 | 151.38 | 138.93 | 140.35 | -7.30% | 6.90 | 8.15% |
| 2026-03-16 | 146.00 | 152.35 | 144.87 | 151.41 | +3.32% | 5.82 | 6.61% |
| 2026-03-13 | 147.70 | 151.68 | 145.60 | 146.55 | -2.40% | 4.19 | 4.84% |
| 2026-03-12 | 154.50 | 159.69 | 146.50 | 150.15 | -2.61% | 8.22 | 9.22% |
| 2026-03-11 | 156.03 | 165.19 | 154.16 | 154.18 | -1.15% | 9.99 | 10.67% |
| 2026-03-10 | 150.05 | 156.56 | 150.05 | 155.98 | +6.03% | 8.40 | 9.32% |
| 2026-03-09 | 150.00 | 150.74 | 142.50 | 147.11 | -6.29% | 7.03 | 8.22% |
| 2026-03-06 | 160.01 | 162.01 | 155.09 | 156.99 | -4.06% | 8.39 | 9.07% |
| 2026-03-05 | 162.00 | 170.00 | 157.66 | 163.63 | +3.87% | 10.44 | 10.79% |
| 2026-03-04 | 155.80 | 164.90 | 154.01 | 157.53 | -3.37% | 7.50 | 8.05% |
| 2026-03-03 | 173.00 | 175.00 | 163.00 | 163.03 | -3.36% | 10.97 | 11.12% |
| 2026-03-02 | 161.82 | 171.79 | 161.66 | 168.70 | +0.81% | 12.01 | 12.18% |
| 2026-02-27 | 159.00 | 169.66 | 157.77 | 167.35 | +1.63% | 11.02 | 11.44% |
| 2026-02-26 | 159.00 | 168.49 | 155.99 | 164.67 | +4.50% | 11.91 | 12.42% |
| 2026-02-25 | 158.55 | 158.56 | 154.00 | 157.58 | -0.62% | 7.02 | 7.67% |
| 2026-02-24 | 161.00 | 164.79 | 155.00 | 158.57 | +0.88% | 9.57 | 10.18% |