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 |
|---|
| 2026-03-26 | 107.29 | 104.30 | -3.91 | -3.61% | 103.80 | 109.32 | 657304 | 700119.31 | 4.74% |
| 2026-03-25 | 113.90 | 108.21 | 0.69 | 0.64% | 107.75 | 115.01 | 812183 | 903184.88 | 5.86% |
| 2026-03-24 | 108.30 | 107.52 | 2.29 | 2.18% | 101.74 | 108.35 | 683509 | 716172.00 | 4.93% |
| 2026-03-23 | 110.27 | 105.23 | -10.83 | -9.33% | 104.90 | 113.90 | 833379 | 908006.69 | 6.01% |
| 2026-03-20 | 117.06 | 116.06 | 4.34 | 3.88% | 114.03 | 119.55 | 928616 | 1087752.12 | 6.70% |
| 2026-03-19 | 104.00 | 111.72 | 4.34 | 4.04% | 104.00 | 114.11 | 827166 | 917425.75 | 5.97% |
| 2026-03-18 | 111.93 | 107.38 | -2.33 | -2.12% | 101.83 | 113.88 | 1372626 | 1459855.62 | 9.90% |
| 2026-03-17 | 117.00 | 109.71 | -9.29 | -7.81% | 108.89 | 117.16 | 972445 | 1085995.50 | 7.01% |
| 2026-03-16 | 112.71 | 119.00 | 8.07 | 7.27% | 111.00 | 120.50 | 872649 | 1011609.00 | 6.29% |
| 2026-03-13 | 111.10 | 110.93 | 1.63 | 1.49% | 110.11 | 118.98 | 1038026 | 1188799.75 | 7.49% |
| 2026-03-12 | 106.09 | 109.30 | 4.50 | 4.29% | 101.20 | 109.30 | 791965 | 828674.69 | 5.71% |
| 2026-03-11 | 109.33 | 104.80 | -3.26 | -3.02% | 103.71 | 111.65 | 913691 | 973504.31 | 6.59% |
| 2026-03-10 | 102.00 | 108.06 | 9.82 | 10.00% | 101.20 | 108.06 | 913332 | 959979.44 | 6.59% |
| 2026-03-09 | 90.30 | 98.24 | 2.79 | 2.92% | 87.19 | 98.50 | 904426 | 828601.25 | 6.52% |
| 2026-03-06 | 90.06 | 95.45 | 2.75 | 2.97% | 87.97 | 98.50 | 901125 | 832518.38 | 6.50% |
| 2026-03-05 | 97.85 | 92.70 | -2.30 | -2.42% | 92.00 | 97.99 | 779276 | 734687.88 | 5.62% |
| 2026-03-04 | 91.00 | 95.00 | 0.12 | 0.13% | 91.00 | 96.50 | 703854 | 661595.62 | 5.08% |
| 2026-03-03 | 95.57 | 94.88 | 3.85 | 4.23% | 92.60 | 98.69 | 1169033 | 1114457.88 | 8.43% |
| 2026-03-02 | 84.00 | 91.03 | 5.48 | 6.41% | 84.00 | 91.91 | 885929 | 787235.56 | 6.39% |
| 2026-02-27 | 84.05 | 85.55 | -0.34 | -0.40% | 84.00 | 88.31 | 792610 | 684251.81 | 5.72% |
| 2026-02-26 | 79.70 | 85.89 | 6.37 | 8.01% | 79.70 | 87.47 | 1084089 | 918695.25 | 7.82% |
| 2026-02-25 | 78.98 | 79.52 | 0.61 | 0.77% | 78.55 | 81.50 | 494159 | 394782.03 | 3.56% |
| 2026-02-24 | 80.38 | 78.91 | 0.93 | 1.19% | 78.00 | 81.00 | 539328 | 429616.91 | 3.89% |
| 2026-02-13 | 76.08 | 77.98 | 0.60 | 0.78% | 75.22 | 79.48 | 572332 | 444096.34 | 4.13% |
| 2026-02-12 | 72.50 | 77.38 | 5.05 | 6.98% | 71.53 | 77.77 | 771519 | 582027.75 | 5.57% |
| 2026-02-11 | 76.50 | 72.33 | -4.70 | -6.10% | 72.21 | 77.49 | 637146 | 467042.06 | 4.60% |
| 2026-02-10 | 75.03 | 77.03 | 2.12 | 2.83% | 74.80 | 78.70 | 500540 | 387753.16 | 3.61% |
| 2026-02-09 | 74.71 | 74.91 | 2.44 | 3.37% | 73.55 | 75.89 | 580880 | 435064.12 | 4.19% |
| 2026-02-06 | 70.84 | 72.47 | -0.93 | -1.27% | 69.33 | 75.00 | 712407 | 516063.59 | 5.14% |
| 2026-02-05 | 71.80 | 73.40 | 0.46 | 0.63% | 67.18 | 74.36 | 825267 | 581513.62 | 5.95% |
| 2026-02-04 | 76.20 | 72.94 | -4.08 | -5.30% | 71.88 | 76.20 | 520019 | 379860.12 | 3.75% |
| 2026-02-03 | 78.87 | 77.02 | -0.85 | -1.09% | 76.91 | 80.36 | 441194 | 344085.31 | 3.18% |
| 2026-02-02 | 77.39 | 77.87 | 0.51 | 0.66% | 77.09 | 80.44 | 512559 | 404175.78 | 3.70% |
| 2026-01-30 | 73.52 | 77.36 | 2.18 | 2.90% | 73.52 | 78.31 | 448223 | 344233.56 | 3.23% |
| 2026-01-29 | 75.56 | 75.18 | 0.35 | 0.47% | 74.91 | 77.55 | 361973 | 274913.78 | 2.61% |
| 2026-01-28 | 76.99 | 74.83 | -1.71 | -2.23% | 74.70 | 77.86 | 434069 | 329163.97 | 3.13% |
| 2026-01-27 | 72.50 | 76.54 | 3.43 | 4.69% | 71.68 | 77.00 | 624318 | 468317.91 | 4.50% |
| 2026-01-26 | 73.00 | 73.11 | 0.01 | 0.01% | 72.13 | 74.39 | 287461 | 210145.95 | 2.07% |
| 2026-01-23 | 75.73 | 73.10 | -2.83 | -3.73% | 73.00 | 75.73 | 473545 | 347842.28 | 3.42% |
| 2026-01-22 | 75.21 | 75.93 | 1.33 | 1.78% | 73.49 | 75.94 | 416991 | 311405.50 | 3.01% |
| 2026-01-21 | 73.10 | 74.60 | 0.60 | 0.81% | 72.90 | 75.45 | 309927 | 231345.89 | 2.24% |
| 2026-01-20 | 77.50 | 74.00 | -3.81 | -4.90% | 73.00 | 77.74 | 529810 | 395439.09 | 3.82% |
| 2026-01-19 | 78.77 | 77.81 | -2.52 | -3.14% | 77.00 | 79.12 | 406666 | 315963.69 | 2.93% |
| 2026-01-16 | 80.22 | 80.33 | 0.95 | 1.20% | 79.52 | 81.98 | 421062 | 339755.06 | 3.04% |
| 2026-01-15 | 75.00 | 79.38 | 3.18 | 4.17% | 75.00 | 79.66 | 492069 | 384072.00 | 3.55% |
| 2026-01-14 | 76.70 | 76.20 | -0.16 | -0.21% | 75.00 | 77.50 | 460798 | 350649.12 | 3.32% |
| 2026-01-13 | 78.43 | 76.36 | -2.08 | -2.65% | 75.96 | 80.21 | 556104 | 431544.31 | 4.01% |
| 2026-01-12 | 80.65 | 78.44 | -3.02 | -3.71% | 75.80 | 80.87 | 694097 | 538152.94 | 5.01% |
| 2026-01-09 | 79.66 | 81.46 | 0.35 | 0.43% | 78.26 | 83.00 | 406178 | 326801.09 | 2.93% |
| 2026-01-08 | 80.30 | 81.11 | 0.51 | 0.63% | 78.80 | 83.80 | 479829 | 392042.41 | 3.46% |
| 2026-01-07 | 82.00 | 80.60 | -0.89 | -1.09% | 79.33 | 82.20 | 504610 | 407249.25 | 3.64% |
| 2026-01-06 | 83.20 | 81.49 | -3.17 | -3.74% | 80.00 | 83.44 | 546517 | 444734.25 | 3.94% |
| 2026-01-05 | 84.65 | 84.66 | 0.01 | 0.01% | 82.80 | 85.60 | 389210 | 327033.81 | 2.81% |
| 2025-12-31 | 88.00 | 84.65 | -2.75 | -3.15% | 84.18 | 88.42 | 338922 | 289432.72 | 2.44% |
| 2025-12-30 | 88.01 | 87.40 | -0.60 | -0.68% | 86.81 | 91.01 | 437944 | 387163.84 | 3.16% |
| 2025-12-29 | 84.30 | 88.00 | 2.51 | 2.94% | 84.11 | 91.04 | 574727 | 504096.31 | 4.15% |
| 2025-12-26 | 84.78 | 85.49 | -0.39 | -0.45% | 83.30 | 86.60 | 436678 | 369685.28 | 3.15% |
| 2025-12-25 | 86.64 | 85.88 | 1.78 | 2.12% | 83.63 | 89.60 | 622946 | 539390.19 | 4.49% |
| 2025-12-24 | 81.90 | 84.10 | 2.79 | 3.43% | 80.68 | 84.83 | 553478 | 457627.97 | 3.99% |
| 2025-12-23 | 81.67 | 81.31 | -0.51 | -0.62% | 80.60 | 82.86 | 326574 | 266159.94 | 2.36% |
| 2025-12-22 | 76.35 | 81.82 | 6.20 | 8.20% | 76.35 | 82.45 | 606130 | 487812.25 | 4.37% |
| 2025-12-19 | 77.00 | 75.62 | -0.73 | -0.96% | 75.12 | 78.36 | 287460 | 219324.31 | 2.07% |
| 2025-12-18 | 79.06 | 76.35 | -5.06 | -6.22% | 76.30 | 79.92 | 466812 | 362740.75 | 3.37% |
| 2025-12-17 | 77.56 | 81.41 | 3.23 | 4.13% | 77.43 | 82.20 | 465525 | 372335.69 | 3.36% |
| 2025-12-16 | 80.00 | 78.18 | -1.93 | -2.41% | 77.80 | 81.70 | 442400 | 351219.03 | 3.19% |
| 2025-12-15 | 81.00 | 80.11 | -4.75 | -5.60% | 79.09 | 82.08 | 794738 | 641629.00 | 5.73% |
| 2025-12-12 | 78.01 | 84.86 | 6.10 | 7.75% | 77.92 | 86.01 | 1456327 | 1214416.25 | 10.50% |
| 2025-12-11 | 80.03 | 78.76 | -1.81 | -2.25% | 78.70 | 80.95 | 506307 | 404298.56 | 3.65% |
| 2025-12-10 | 80.23 | 80.57 | 2.77 | 3.56% | 78.60 | 83.33 | 977376 | 789022.25 | 7.05% |
| 2025-12-09 | 75.00 | 77.80 | 2.44 | 3.24% | 74.02 | 79.53 | 821601 | 631126.19 | 5.93% |
| 2025-12-08 | 70.55 | 75.36 | 5.24 | 7.47% | 70.28 | 76.66 | 730538 | 540988.25 | 5.27% |
| 2025-12-05 | 69.45 | 70.12 | 0.82 | 1.18% | 67.85 | 70.90 | 381537 | 264797.84 | 2.75% |
| 2025-12-04 | 72.35 | 69.30 | -3.31 | -4.56% | 66.28 | 72.75 | 706063 | 484530.53 | 5.09% |
| 2025-12-03 | 72.54 | 72.61 | -0.65 | -0.89% | 72.01 | 75.26 | 414183 | 303092.88 | 2.99% |
| 2025-12-02 | 75.00 | 73.26 | -2.30 | -3.04% | 72.76 | 76.00 | 390944 | 289383.91 | 2.82% |
| 2025-12-01 | 74.85 | 75.56 | 0.50 | 0.67% | 74.40 | 77.32 | 481426 | 363881.28 | 3.47% |
| 2025-11-28 | 74.01 | 75.06 | 1.48 | 2.01% | 72.36 | 77.00 | 510046 | 380230.03 | 3.68% |
| 2025-11-27 | 74.73 | 73.58 | -0.42 | -0.57% | 73.18 | 76.76 | 586559 | 439894.44 | 4.23% |
| 2025-11-26 | 68.36 | 74.00 | 4.71 | 6.80% | 68.08 | 75.69 | 792005 | 579915.50 | 5.71% |
| 2025-11-25 | 65.01 | 69.29 | 4.94 | 7.68% | 65.01 | 70.50 | 563458 | 386971.34 | 4.06% |
深证大盘股票行情在线 K线走势图
东山精密(002384)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
