东山精密(002384)股票行情
东山精密(002384)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-06 | 52.18 | 51.99 | -0.45 | -0.86% | 51.47 | 54.00 | 527024 | 276965.97 | 3.80% |
| 2025-08-05 | 54.10 | 52.44 | -0.87 | -1.63% | 51.00 | 54.36 | 694923 | 363356.53 | 5.01% |
| 2025-08-04 | 53.85 | 53.31 | -1.81 | -3.28% | 52.43 | 54.16 | 717162 | 380707.25 | 5.17% |
| 2025-08-01 | 57.19 | 55.12 | -3.37 | -5.76% | 54.10 | 58.25 | 789844 | 441857.94 | 5.70% |
| 2025-07-31 | 60.01 | 58.49 | 1.78 | 3.14% | 58.12 | 61.50 | 953477 | 566729.12 | 6.88% |
| 2025-07-30 | 58.03 | 56.71 | -0.67 | -1.17% | 55.68 | 58.80 | 763388 | 435762.06 | 5.51% |
| 2025-07-29 | 54.70 | 57.38 | 2.95 | 5.42% | 54.63 | 57.59 | 983106 | 552027.06 | 7.09% |
| 2025-07-28 | 54.10 | 54.43 | 1.40 | 2.64% | 51.30 | 55.98 | 1748496 | 936463.56 | 12.61% |
| 2025-07-25 | 53.90 | 53.03 | -0.47 | -0.88% | 52.39 | 53.93 | 441009 | 233685.30 | 3.18% |
| 2025-07-24 | 54.80 | 53.50 | -0.09 | -0.17% | 51.95 | 54.88 | 785593 | 417840.62 | 5.67% |
| 2025-07-23 | 53.13 | 53.59 | -0.72 | -1.33% | 52.44 | 54.03 | 669550 | 356764.50 | 4.83% |
| 2025-07-22 | 55.50 | 54.31 | -0.66 | -1.20% | 53.79 | 58.50 | 985956 | 549651.69 | 7.11% |
| 2025-07-21 | 54.59 | 54.97 | 0.76 | 1.40% | 52.88 | 55.85 | 1007431 | 548634.19 | 7.27% |
| 2025-07-18 | 58.00 | 54.21 | -1.10 | -1.99% | 53.30 | 58.50 | 1236361 | 690511.06 | 8.92% |
| 2025-07-17 | 52.60 | 55.31 | 5.03 | 10.00% | 52.60 | 55.31 | 704954 | 384977.44 | 5.09% |
| 2025-07-16 | 51.48 | 50.28 | -1.50 | -2.90% | 50.28 | 52.20 | 615172 | 314159.78 | 4.44% |
| 2025-07-15 | 47.90 | 51.78 | 4.58 | 9.70% | 47.75 | 51.92 | 908744 | 458133.31 | 6.56% |
| 2025-07-14 | 45.92 | 47.20 | 2.78 | 6.26% | 45.44 | 47.80 | 705164 | 329748.16 | 5.09% |
| 2025-07-11 | 46.31 | 44.42 | -2.08 | -4.47% | 43.90 | 46.43 | 714808 | 319457.09 | 5.16% |
| 2025-07-10 | 47.34 | 46.50 | 0.08 | 0.17% | 45.56 | 47.50 | 652372 | 303181.69 | 4.71% |
| 2025-07-09 | 44.44 | 46.42 | 2.97 | 6.84% | 43.90 | 47.20 | 1249108 | 576998.56 | 9.01% |
| 2025-07-08 | 40.26 | 43.45 | 2.99 | 7.39% | 40.17 | 44.37 | 1064771 | 452263.47 | 7.68% |
| 2025-07-07 | 41.99 | 40.46 | -2.14 | -5.02% | 40.36 | 42.39 | 825872 | 339562.53 | 5.96% |
| 2025-07-04 | 44.81 | 42.60 | -0.70 | -1.62% | 42.12 | 44.99 | 1041911 | 447106.62 | 7.52% |
| 2025-07-03 | 40.34 | 43.30 | 3.70 | 9.34% | 39.16 | 43.56 | 1394375 | 578865.56 | 10.06% |
| 2025-07-02 | 40.25 | 39.60 | -1.95 | -4.69% | 38.50 | 40.49 | 1246421 | 491013.44 | 8.99% |
| 2025-07-01 | 37.40 | 41.55 | 3.78 | 10.01% | 37.40 | 41.55 | 1306005 | 523302.31 | 9.42% |
| 2025-06-30 | 37.50 | 37.77 | 0.19 | 0.51% | 37.05 | 38.20 | 846330 | 317811.75 | 6.10% |
| 2025-06-27 | 36.56 | 37.58 | 0.65 | 1.76% | 35.33 | 38.61 | 1009930 | 374309.19 | 7.28% |
| 2025-06-26 | 36.80 | 36.93 | 0.48 | 1.32% | 36.36 | 38.20 | 828634 | 308678.44 | 5.98% |
| 2025-06-25 | 36.71 | 36.45 | 0.06 | 0.16% | 35.90 | 37.53 | 639260 | 234288.31 | 4.61% |
| 2025-06-24 | 36.85 | 36.39 | -0.59 | -1.60% | 36.00 | 37.69 | 655958 | 239839.61 | 4.73% |
| 2025-06-23 | 35.98 | 36.98 | 0.68 | 1.87% | 35.80 | 37.54 | 735584 | 270210.31 | 5.31% |
| 2025-06-20 | 36.89 | 36.30 | -0.79 | -2.13% | 35.88 | 37.50 | 834019 | 304036.31 | 6.02% |
| 2025-06-19 | 37.36 | 37.09 | 0.47 | 1.28% | 36.80 | 38.35 | 1141632 | 427117.34 | 8.23% |
| 2025-06-18 | 34.79 | 36.62 | 1.79 | 5.14% | 34.62 | 37.08 | 1251603 | 450039.25 | 9.03% |
| 2025-06-17 | 34.98 | 34.83 | 0.23 | 0.66% | 34.35 | 35.25 | 890008 | 309272.84 | 6.42% |
| 2025-06-16 | 31.15 | 34.60 | 3.15 | 10.02% | 31.00 | 34.60 | 2409893 | 813932.44 | 17.38% |
| 2025-06-13 | 32.15 | 31.45 | -0.52 | -1.63% | 31.40 | 32.56 | 591268 | 187959.58 | 4.27% |
| 2025-06-12 | 31.27 | 31.97 | 0.62 | 1.98% | 31.11 | 32.35 | 512469 | 163399.16 | 3.70% |
| 2025-06-11 | 31.30 | 31.35 | 0.12 | 0.38% | 31.00 | 32.25 | 424863 | 134327.05 | 3.06% |
| 2025-06-10 | 31.85 | 31.23 | -0.57 | -1.79% | 31.00 | 32.10 | 532068 | 167652.12 | 3.84% |
| 2025-06-09 | 31.33 | 31.80 | 0.66 | 2.12% | 31.03 | 32.21 | 593227 | 188406.38 | 4.28% |
| 2025-06-06 | 30.95 | 31.14 | 0.04 | 0.13% | 30.66 | 31.30 | 377328 | 117113.05 | 2.72% |
| 2025-06-05 | 30.28 | 31.10 | 1.20 | 4.01% | 29.52 | 31.42 | 754144 | 231334.78 | 5.44% |
| 2025-06-04 | 28.60 | 29.90 | 1.45 | 5.10% | 28.60 | 30.33 | 714111 | 211203.38 | 5.15% |
| 2025-06-03 | 27.75 | 28.45 | 0.29 | 1.03% | 27.61 | 28.79 | 378804 | 107528.00 | 2.73% |
| 2025-05-30 | 28.40 | 28.16 | -0.54 | -1.88% | 27.37 | 28.50 | 455694 | 127047.22 | 3.29% |
| 2025-05-29 | 28.30 | 28.70 | 0.78 | 2.79% | 28.30 | 29.08 | 590522 | 169648.09 | 4.26% |
| 2025-05-28 | 28.17 | 27.92 | -0.26 | -0.92% | 27.90 | 28.87 | 340704 | 96508.20 | 2.46% |
| 2025-05-27 | 28.26 | 28.18 | -0.08 | -0.28% | 27.80 | 28.40 | 320383 | 89905.69 | 2.31% |
| 2025-05-26 | 27.80 | 28.33 | -0.17 | -0.60% | 27.50 | 28.57 | 367256 | 103509.47 | 2.65% |
| 2025-05-23 | 29.10 | 28.50 | -0.62 | -2.13% | 28.10 | 29.28 | 492989 | 141157.09 | 3.56% |
| 2025-05-22 | 29.38 | 29.12 | -0.36 | -1.22% | 28.94 | 30.12 | 560634 | 165182.23 | 4.04% |
| 2025-05-21 | 28.53 | 29.48 | 0.85 | 2.97% | 28.16 | 29.66 | 630624 | 182714.67 | 4.55% |
| 2025-05-20 | 27.72 | 28.63 | 0.83 | 2.99% | 27.47 | 29.00 | 565795 | 161157.17 | 4.08% |
| 2025-05-19 | 27.93 | 27.80 | 0.06 | 0.22% | 27.27 | 28.00 | 319477 | 88571.49 | 2.30% |
| 2025-05-16 | 27.40 | 27.74 | 0.14 | 0.51% | 27.28 | 28.15 | 338288 | 94048.55 | 2.44% |
| 2025-05-15 | 28.17 | 27.60 | -0.85 | -2.99% | 27.60 | 28.49 | 444162 | 124088.52 | 3.20% |
| 2025-05-14 | 28.50 | 28.45 | -0.04 | -0.14% | 28.00 | 29.55 | 671538 | 193041.12 | 4.84% |
| 2025-05-13 | 29.40 | 28.49 | -0.22 | -0.77% | 28.32 | 29.42 | 767914 | 220570.09 | 5.54% |
| 2025-05-12 | 28.56 | 28.71 | 1.64 | 6.06% | 27.86 | 28.75 | 879578 | 248844.31 | 6.34% |
| 2025-05-09 | 27.79 | 27.07 | -0.72 | -2.59% | 26.66 | 27.79 | 489279 | 132520.52 | 3.53% |
| 2025-05-08 | 26.61 | 27.79 | 1.08 | 4.04% | 26.54 | 28.25 | 730475 | 201360.77 | 5.27% |
| 2025-05-07 | 27.81 | 26.71 | -0.59 | -2.16% | 26.22 | 27.81 | 814457 | 217711.00 | 5.87% |
| 2025-05-06 | 25.98 | 27.30 | 1.42 | 5.49% | 25.80 | 27.35 | 583632 | 155802.91 | 4.21% |
| 2025-04-30 | 25.08 | 25.88 | 0.99 | 3.98% | 25.01 | 26.29 | 563807 | 144850.05 | 4.07% |
| 2025-04-29 | 24.84 | 24.89 | -0.11 | -0.44% | 24.47 | 25.33 | 354379 | 88338.62 | 2.56% |
| 2025-04-28 | 25.01 | 25.00 | -0.28 | -1.11% | 24.88 | 25.49 | 351973 | 88399.98 | 2.54% |
| 2025-04-25 | 24.45 | 25.28 | 0.85 | 3.48% | 24.36 | 25.79 | 701137 | 177866.19 | 5.06% |
| 2025-04-24 | 24.58 | 24.43 | -0.13 | -0.53% | 24.15 | 24.96 | 534570 | 131166.91 | 3.86% |
| 2025-04-23 | 24.88 | 24.56 | 1.26 | 5.41% | 24.00 | 24.98 | 859362 | 210028.14 | 6.20% |
| 2025-04-22 | 23.90 | 23.30 | -0.64 | -2.67% | 23.26 | 23.92 | 437679 | 102918.88 | 3.16% |
| 2025-04-21 | 23.48 | 23.94 | 0.55 | 2.35% | 22.80 | 24.10 | 625643 | 146904.95 | 4.51% |
| 2025-04-18 | 23.02 | 23.39 | 0.33 | 1.43% | 22.84 | 23.54 | 505561 | 117523.67 | 3.65% |
| 2025-04-17 | 23.19 | 23.06 | 0.00 | 0.00% | 22.95 | 23.85 | 566168 | 132557.33 | 4.08% |
| 2025-04-16 | 24.13 | 23.06 | -1.31 | -5.38% | 22.71 | 24.21 | 775382 | 180604.78 | 5.59% |
| 2025-04-15 | 24.73 | 24.37 | -0.50 | -2.01% | 23.85 | 24.87 | 655866 | 159094.47 | 4.73% |
| 2025-04-14 | 25.99 | 24.87 | -0.13 | -0.52% | 24.62 | 26.16 | 1149074 | 290448.94 | 8.29% |
| 2025-04-11 | 23.00 | 25.00 | 1.32 | 5.57% | 22.98 | 25.74 | 1383178 | 335942.31 | 9.98% |
深证大盘股票行情在线 K线走势图
