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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 98.33 | 102.80 | 96.20 | 98.65 | -0.47% | 6.88 | 11.78% |
| 2025-11-18 | 100.59 | 102.20 | 97.17 | 99.12 | -1.40% | 5.17 | 8.92% |
| 2025-11-17 | 102.00 | 103.96 | 97.88 | 100.53 | -1.27% | 5.72 | 9.74% |
| 2025-11-14 | 100.00 | 103.78 | 97.41 | 101.82 | -0.02% | 6.83 | 11.52% |
| 2025-11-13 | 102.17 | 104.75 | 100.71 | 101.84 | -1.32% | 5.31 | 8.85% |
| 2025-11-12 | 103.51 | 104.80 | 98.80 | 103.20 | -2.65% | 7.66 | 12.91% |
| 2025-11-11 | 110.01 | 111.81 | 105.10 | 106.01 | -1.84% | 10.51 | 16.55% |
| 2025-11-10 | 113.22 | 114.20 | 104.85 | 108.00 | -3.85% | 9.10 | 14.44% |
| 2025-11-07 | 106.50 | 117.89 | 104.05 | 112.33 | +3.34% | 15.58 | 24.08% |
| 2025-11-06 | 96.46 | 111.99 | 96.45 | 108.70 | +14.00% | 15.25 | 24.96% |
| 2025-11-05 | 94.69 | 97.33 | 93.17 | 95.35 | -1.99% | 5.44 | 9.75% |
| 2025-11-04 | 97.89 | 99.78 | 95.80 | 97.29 | -0.61% | 6.74 | 11.81% |
| 2025-11-03 | 101.38 | 102.58 | 96.79 | 97.89 | -3.89% | 7.93 | 13.72% |
| 2025-10-31 | 105.11 | 108.59 | 101.36 | 101.85 | -0.32% | 13.00 | 21.18% |
| 2025-10-30 | 106.00 | 107.78 | 102.00 | 102.18 | -5.20% | 8.07 | 13.16% |
| 2025-10-29 | 112.70 | 114.00 | 106.00 | 107.79 | -3.76% | 10.21 | 16.04% |
| 2025-10-28 | 113.98 | 116.50 | 110.53 | 112.00 | -1.72% | 12.58 | 19.01% |
| 2025-10-27 | 107.03 | 121.32 | 106.00 | 113.96 | +12.72% | 17.38 | 25.79% |
| 2025-10-24 | 95.35 | 106.30 | 93.35 | 101.10 | +8.42% | 11.39 | 19.32% |
| 2025-10-23 | 97.15 | 97.65 | 91.11 | 93.25 | -12.94% | 10.23 | 18.64% |