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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 164.18 | 165.03 | 157.00 | 157.19 | -4.89% | 7.94 | 8.46% |
| 2026-02-12 | 157.00 | 168.99 | 155.40 | 165.28 | +6.36% | 13.49 | 13.97% |
| 2026-02-11 | 162.17 | 163.36 | 154.12 | 155.40 | -4.15% | 7.70 | 8.35% |
| 2026-02-10 | 164.60 | 170.88 | 162.00 | 162.12 | -2.85% | 9.21 | 9.49% |
| 2026-02-09 | 157.12 | 174.69 | 155.12 | 166.88 | +9.58% | 14.93 | 15.27% |
| 2026-02-06 | 149.88 | 158.00 | 148.26 | 152.29 | -0.89% | 7.42 | 8.22% |
| 2026-02-05 | 165.00 | 167.65 | 152.01 | 153.65 | -10.84% | 11.29 | 12.11% |
| 2026-02-04 | 175.94 | 177.66 | 165.94 | 172.33 | -4.54% | 15.32 | 15.35% |
| 2026-02-03 | 165.35 | 181.40 | 163.50 | 180.53 | +10.94% | 20.34 | 19.90% |
| 2026-02-02 | 162.19 | 173.50 | 160.01 | 162.73 | -1.38% | 15.31 | 15.60% |
| 2026-01-30 | 150.30 | 170.80 | 150.01 | 165.00 | +7.53% | 17.90 | 18.90% |
| 2026-01-29 | 154.00 | 159.97 | 150.00 | 153.45 | -1.72% | 12.98 | 14.23% |
| 2026-01-28 | 149.21 | 158.64 | 149.21 | 156.14 | +2.85% | 12.99 | 14.31% |
| 2026-01-27 | 146.16 | 153.29 | 145.67 | 151.82 | +2.51% | 8.65 | 9.77% |
| 2026-01-26 | 146.06 | 151.71 | 146.01 | 148.10 | +0.99% | 6.91 | 7.89% |
| 2026-01-23 | 151.78 | 151.96 | 145.68 | 146.65 | -4.77% | 7.68 | 8.84% |
| 2026-01-22 | 150.68 | 154.87 | 148.63 | 154.00 | +2.46% | 9.14 | 10.28% |
| 2026-01-21 | 140.53 | 151.73 | 140.12 | 150.30 | +6.20% | 8.89 | 10.25% |
| 2026-01-20 | 147.13 | 148.19 | 139.22 | 141.52 | -4.31% | 7.05 | 8.44% |
| 2026-01-19 | 147.00 | 152.36 | 146.11 | 147.90 | -2.32% | 5.41 | 6.20% |