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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 166.10 | 173.00 | 165.63 | 169.47 | +2.71% | 18.29 | 18.38% |
| 2025-12-16 | 173.99 | 174.96 | 162.73 | 165.00 | -4.11% | 14.99 | 15.31% |
| 2025-12-15 | 174.22 | 181.54 | 171.60 | 172.08 | -7.42% | 26.38 | 25.66% |
| 2025-12-12 | 181.54 | 198.00 | 181.54 | 185.88 | +3.84% | 32.82 | 29.68% |
| 2025-12-11 | 175.36 | 185.28 | 170.08 | 179.00 | +1.77% | 29.45 | 28.23% |
| 2025-12-10 | 163.05 | 178.00 | 163.05 | 175.88 | +8.24% | 29.12 | 28.78% |
| 2025-12-09 | 164.14 | 172.88 | 160.22 | 162.49 | -1.01% | 31.91 | 32.75% |
| 2025-12-08 | 141.75 | 164.14 | 140.20 | 164.14 | +20.00% | 16.19 | 18.02% |
| 2025-12-05 | 116.12 | 139.97 | 114.80 | 136.78 | +17.15% | 21.39 | 28.36% |
| 2025-12-04 | 118.09 | 121.71 | 115.89 | 116.76 | -4.25% | 11.93 | 17.29% |
| 2025-12-03 | 115.25 | 126.00 | 115.18 | 121.94 | +5.69% | 19.89 | 28.06% |
| 2025-12-02 | 119.18 | 119.19 | 115.22 | 115.37 | -3.68% | 11.14 | 16.28% |
| 2025-12-01 | 129.00 | 129.55 | 118.88 | 119.78 | -2.00% | 23.32 | 32.39% |
| 2025-11-28 | 108.29 | 122.22 | 106.71 | 122.22 | +20.00% | 19.80 | 29.00% |
| 2025-11-27 | 96.03 | 104.85 | 96.01 | 101.85 | +4.81% | 10.31 | 17.24% |
| 2025-11-26 | 94.50 | 101.50 | 94.02 | 97.18 | +1.04% | 7.87 | 13.69% |
| 2025-11-25 | 91.84 | 100.60 | 91.80 | 96.18 | +5.74% | 7.62 | 13.44% |
| 2025-11-24 | 91.51 | 91.81 | 88.61 | 90.96 | +1.88% | 3.73 | 7.05% |
| 2025-11-21 | 92.37 | 93.71 | 88.08 | 89.28 | -6.57% | 5.73 | 10.81% |
| 2025-11-20 | 101.65 | 101.98 | 93.60 | 95.56 | -3.13% | 6.11 | 10.81% |