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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 101.58 | 108.12 | 101.00 | 107.11 | +3.49% | 10.10 | 16.38% |
| 2025-10-21 | 96.66 | 103.53 | 95.66 | 103.50 | +7.86% | 10.66 | 18.09% |
| 2025-10-20 | 94.82 | 98.48 | 92.29 | 95.96 | +5.45% | 7.91 | 14.14% |
| 2025-10-17 | 94.58 | 95.20 | 90.23 | 91.00 | -3.30% | 4.23 | 7.82% |
| 2025-10-16 | 92.01 | 95.90 | 90.66 | 94.11 | +2.29% | 6.78 | 12.27% |
| 2025-10-15 | 82.55 | 92.85 | 82.55 | 92.00 | +11.46% | 6.31 | 12.24% |
| 2025-10-14 | 87.88 | 88.68 | 82.12 | 82.54 | -5.15% | 3.71 | 7.43% |
| 2025-10-13 | 82.45 | 87.56 | 82.05 | 87.02 | -0.93% | 2.96 | 5.88% |
| 2025-10-10 | 91.00 | 91.26 | 87.50 | 87.84 | -4.00% | 3.88 | 7.42% |
| 2025-10-09 | 93.60 | 95.00 | 91.39 | 91.50 | -2.02% | 4.78 | 8.79% |
| 2025-09-30 | 95.50 | 96.89 | 93.09 | 93.39 | -1.55% | 3.45 | 6.22% |
| 2025-09-29 | 92.69 | 95.49 | 91.89 | 94.86 | +2.34% | 3.70 | 6.69% |
| 2025-09-26 | 99.86 | 101.33 | 92.69 | 92.69 | -8.43% | 6.86 | 12.23% |
| 2025-09-25 | 98.02 | 103.66 | 97.50 | 101.22 | +3.12% | 6.31 | 10.68% |
| 2025-09-24 | 98.01 | 100.45 | 94.41 | 98.16 | -3.80% | 6.82 | 11.95% |
| 2025-09-23 | 111.67 | 113.50 | 100.00 | 102.04 | -7.03% | 8.11 | 13.16% |
| 2025-09-22 | 107.99 | 110.81 | 104.28 | 109.75 | -0.31% | 9.81 | 15.66% |
| 2025-09-19 | 103.00 | 115.58 | 101.50 | 110.09 | +5.79% | 13.26 | 20.78% |
| 2025-09-18 | 100.00 | 107.44 | 95.56 | 104.06 | +2.02% | 11.59 | 19.46% |
| 2025-09-17 | 98.41 | 103.60 | 96.45 | 102.00 | +3.66% | 8.50 | 14.37% |