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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 97.00 | 99.93 | 96.24 | 98.40 | +1.84% | 8.43 | 14.65% |
| 2025-09-15 | 97.80 | 99.60 | 94.34 | 96.62 | -0.80% | 7.27 | 12.80% |
| 2025-09-12 | 95.82 | 99.77 | 94.00 | 97.40 | -0.56% | 8.26 | 14.52% |
| 2025-09-11 | 94.21 | 101.27 | 91.00 | 97.95 | +5.45% | 11.08 | 19.63% |
| 2025-09-10 | 94.60 | 95.42 | 90.66 | 92.89 | +2.30% | 7.29 | 13.39% |
| 2025-09-09 | 92.06 | 94.10 | 90.10 | 90.80 | -1.89% | 4.36 | 8.10% |
| 2025-09-08 | 95.04 | 96.05 | 91.60 | 92.55 | -3.04% | 5.35 | 9.81% |
| 2025-09-05 | 93.00 | 96.41 | 91.62 | 95.45 | +3.14% | 7.43 | 13.46% |
| 2025-09-04 | 104.38 | 106.00 | 90.15 | 92.54 | -10.06% | 10.94 | 19.37% |
| 2025-09-03 | 103.70 | 106.89 | 101.58 | 102.89 | -0.76% | 9.58 | 15.75% |
| 2025-09-02 | 110.04 | 116.98 | 102.20 | 103.68 | -8.25% | 14.29 | 22.75% |
| 2025-09-01 | 111.00 | 119.78 | 107.00 | 113.00 | +2.25% | 15.23 | 23.25% |
| 2025-08-29 | 107.12 | 113.22 | 102.80 | 110.51 | -0.47% | 14.61 | 22.91% |
| 2025-08-28 | 99.00 | 115.00 | 96.48 | 111.03 | +15.38% | 19.53 | 31.19% |
| 2025-08-27 | 79.00 | 96.23 | 77.99 | 96.23 | +20.00% | 13.47 | 26.23% |
| 2025-08-26 | 77.01 | 80.60 | 76.89 | 80.19 | +2.69% | 8.48 | 18.25% |
| 2025-08-25 | 75.80 | 79.20 | 74.89 | 78.09 | +3.82% | 8.27 | 18.26% |
| 2025-08-22 | 74.93 | 76.74 | 74.50 | 75.22 | -0.52% | 5.16 | 11.65% |
| 2025-08-21 | 79.01 | 79.25 | 74.35 | 75.61 | -4.77% | 6.62 | 14.76% |
| 2025-08-20 | 78.00 | 80.36 | 76.41 | 79.40 | -3.17% | 8.79 | 19.10% |