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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 152.00 | 155.48 | 151.00 | 151.42 | +0.30% | 9.69 | 10.81% |
| 2026-01-15 | 147.00 | 152.66 | 145.00 | 150.96 | +0.07% | 6.93 | 7.92% |
| 2026-01-14 | 146.67 | 154.60 | 146.00 | 150.85 | +2.96% | 10.66 | 12.14% |
| 2026-01-13 | 160.31 | 162.57 | 145.88 | 146.52 | -9.75% | 14.08 | 15.67% |
| 2026-01-12 | 167.00 | 168.00 | 156.00 | 162.35 | -6.04% | 18.34 | 19.46% |
| 2026-01-09 | 157.61 | 173.99 | 148.88 | 172.79 | +5.36% | 20.95 | 22.11% |
| 2026-01-08 | 159.02 | 171.96 | 158.57 | 164.00 | +4.25% | 19.63 | 20.18% |
| 2026-01-07 | 158.01 | 160.00 | 153.80 | 157.32 | +0.74% | 11.69 | 12.67% |
| 2026-01-06 | 155.88 | 158.52 | 154.13 | 156.17 | -2.10% | 8.35 | 9.11% |
| 2026-01-05 | 154.01 | 159.74 | 152.31 | 159.52 | +2.86% | 10.76 | 11.70% |
| 2025-12-31 | 165.00 | 166.32 | 153.10 | 155.09 | -5.95% | 15.97 | 17.32% |
| 2025-12-30 | 170.79 | 176.88 | 164.50 | 164.90 | -3.97% | 18.87 | 18.97% |
| 2025-12-29 | 161.00 | 175.00 | 159.91 | 171.71 | +4.43% | 20.99 | 21.25% |
| 2025-12-26 | 167.80 | 169.66 | 159.00 | 164.42 | -4.91% | 18.23 | 18.83% |
| 2025-12-25 | 172.58 | 176.44 | 164.10 | 172.91 | +4.05% | 21.85 | 21.89% |
| 2025-12-24 | 167.37 | 172.96 | 166.00 | 166.18 | -1.70% | 13.02 | 13.24% |
| 2025-12-23 | 167.99 | 170.70 | 162.58 | 169.06 | +1.35% | 15.35 | 15.61% |
| 2025-12-22 | 168.78 | 169.30 | 163.10 | 166.80 | +2.28% | 13.84 | 14.18% |
| 2025-12-19 | 173.50 | 173.52 | 159.01 | 163.08 | -3.31% | 15.33 | 15.94% |
| 2025-12-18 | 162.34 | 173.87 | 162.34 | 168.67 | -0.47% | 17.10 | 17.22% |