东山精密

002384
🏛️ 中国 →
73.39
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 27.06 27.30 26.61 27.10 19.4M
2021-12-30 26.35 27.15 26.35 27.07 24.4M
2021-12-29 27.31 27.35 26.11 26.49 28.4M
2021-12-28 27.00 27.76 26.78 26.97 22.7M
2021-12-27 27.96 28.39 26.89 27.20 32.8M
2021-12-24 27.33 28.37 27.31 27.80 42.2M
2021-12-23 27.46 28.08 27.09 27.20 38.8M
2021-12-22 27.13 28.11 26.97 27.43 47.8M
2021-12-21 25.82 27.70 25.61 27.13 38.4M
2021-12-20 25.78 26.22 25.46 25.73 25.5M
2021-12-17 26.76 26.93 25.72 26.15 35.4M
2021-12-16 27.24 27.68 26.50 26.88 37.0M
2021-12-15 26.00 28.00 26.00 27.18 54.6M
2021-12-14 25.87 26.45 25.68 26.25 37.4M
2021-12-13 25.82 26.39 25.60 26.13 36.5M
2021-12-10 25.68 26.34 25.49 26.14 53.8M
2021-12-09 25.00 26.05 24.52 25.90 67.4M
2021-12-08 23.71 25.44 23.70 24.83 62.2M
2021-12-07 23.38 24.48 23.15 23.71 84.9M
2021-12-06 23.60 23.67 22.93 23.14 27.2M
2021-12-03 23.46 23.74 23.22 23.40 19.3M
2021-12-02 24.00 24.12 23.26 23.41 30.0M
2021-12-01 24.14 24.30 23.68 24.07 20.7M
2021-11-30 24.25 24.40 23.87 24.01 27.9M
2021-11-29 23.99 24.40 23.63 24.22 34.7M
2021-11-26 24.80 25.13 23.90 24.25 39.5M
2021-11-25 25.14 25.28 24.50 24.95 32.3M
2021-11-24 25.56 25.76 25.10 25.30 25.2M
2021-11-23 25.89 26.00 25.15 25.58 42.0M
2021-11-22 25.56 26.13 25.31 25.93 46.7M
2021-11-19 25.25 26.18 25.05 25.44 35.9M
2021-11-18 25.62 26.14 24.99 25.15 47.2M
2021-11-17 25.66 26.10 25.27 25.84 42.2M
2021-11-16 25.77 26.40 25.50 25.61 38.5M
2021-11-15 25.94 26.44 25.40 25.78 57.7M
2021-11-12 25.56 26.50 25.40 25.74 53.7M
2021-11-11 25.46 26.02 25.25 25.49 59.7M
2021-11-10 25.84 26.72 25.47 26.05 76.9M
2021-11-09 25.67 26.11 25.04 25.85 79.9M
2021-11-08 24.51 25.85 24.30 25.47 131.0M
2021-11-05 24.75 25.94 24.73 24.89 207.1M
2021-11-04 21.40 23.58 21.31 23.58 64.5M
2021-11-03 21.42 21.57 21.00 21.44 38.8M
2021-11-02 21.15 21.98 21.05 21.29 52.8M
2021-11-01 20.43 21.28 20.43 21.12 47.6M
2021-10-29 20.43 20.67 20.25 20.32 30.9M
2021-10-28 20.84 21.10 20.23 20.29 39.2M
2021-10-27 21.70 22.05 20.59 20.90 86.5M
2021-10-26 20.29 21.32 20.09 21.32 75.9M
2021-10-25 19.36 19.65 19.21 19.38 14.0M
2021-10-22 19.28 19.88 19.21 19.50 13.3M
2021-10-21 19.70 19.89 19.25 19.29 14.2M
2021-10-20 19.86 20.09 19.68 19.75 12.4M
2021-10-19 19.31 20.15 19.25 19.95 20.9M
2021-10-18 19.79 19.79 18.99 19.40 22.1M
2021-10-15 19.80 19.95 19.60 19.80 17.2M
2021-10-14 20.59 20.59 19.78 19.81 26.2M
2021-10-13 20.76 20.80 20.15 20.71 15.9M
2021-10-12 20.99 20.99 20.05 20.81 29.4M
2021-10-11 20.91 21.47 20.85 21.03 25.8M
2021-10-08 21.18 21.62 20.63 20.89 24.3M
2021-09-30 20.89 21.42 20.78 20.88 20.4M
2021-09-29 21.58 21.67 20.73 20.77 33.9M
2021-09-28 21.88 22.09 21.40 21.95 37.5M
2021-09-27 21.46 22.22 21.46 22.09 59.7M
2021-09-24 21.76 22.40 21.26 21.31 65.9M
2021-09-23 20.85 21.88 20.81 21.74 48.9M
2021-09-22 20.52 21.25 20.50 20.83 25.6M
2021-09-17 20.16 20.98 20.15 20.81 23.2M
2021-09-16 20.81 20.96 20.30 20.34 21.3M
2021-09-15 20.37 21.07 19.90 20.77 28.9M
2021-09-14 20.98 21.11 20.25 20.36 23.3M
2021-09-13 20.52 21.20 20.45 21.02 34.8M
2021-09-10 20.47 20.69 20.26 20.57 20.7M
2021-09-09 20.30 21.25 20.02 20.56 42.5M
2021-09-08 19.43 20.30 19.35 20.26 34.5M
2021-09-07 19.26 19.50 19.10 19.43 15.7M
2021-09-06 19.11 19.35 19.00 19.27 13.7M
2021-09-03 19.12 19.50 19.09 19.20 11.7M
2021-09-02 19.20 19.43 19.01 19.13 11.8M
2021-09-01 19.31 19.46 19.09 19.33 19.3M
2021-08-31 18.55 19.24 18.43 19.19 22.4M
2021-08-30 18.43 18.74 18.15 18.56 20.5M
2021-08-27 18.90 18.90 18.41 18.45 20.8M
2021-08-26 19.12 19.33 18.87 18.92 17.6M
2021-08-25 19.50 19.54 19.10 19.16 15.1M
2021-08-24 19.85 19.88 19.40 19.49 12.2M
2021-08-23 19.12 19.75 19.12 19.55 16.0M
2021-08-20 19.26 19.38 18.91 19.12 17.3M
2021-08-19 19.34 19.62 19.16 19.25 13.9M
2021-08-18 19.65 19.84 19.24 19.34 18.5M
2021-08-17 20.10 20.28 19.62 19.71 20.8M
2021-08-16 20.15 20.36 20.00 20.18 18.4M
2021-08-13 20.30 20.42 19.99 20.07 28.3M
2021-08-12 20.90 20.95 20.38 20.52 37.6M
2021-08-11 20.14 21.66 20.00 21.36 41.9M
2021-08-10 20.35 20.52 19.95 20.26 19.6M
2021-08-09 20.50 20.68 20.18 20.38 20.0M
2021-08-06 20.41 20.66 20.12 20.55 14.3M
2021-08-05 20.86 20.99 20.35 20.53 21.9M
2021-08-04 20.61 21.05 20.60 21.02 18.8M
2021-08-03 21.39 21.39 20.57 20.75 27.0M
2021-08-02 20.89 21.45 20.70 21.38 34.5M
2021-07-30 20.90 21.29 20.51 21.12 34.5M
2021-07-29 19.79 21.09 19.78 20.94 45.6M
2021-07-28 19.91 20.10 18.92 19.35 31.0M
2021-07-27 20.49 21.19 20.20 20.32 37.1M
2021-07-26 20.35 20.66 19.80 20.42 28.1M
2021-07-23 20.75 20.88 20.15 20.21 27.2M
2021-07-22 21.03 21.40 20.64 20.85 31.6M
2021-07-21 21.36 21.94 20.81 21.08 46.1M
2021-07-20 20.76 21.59 20.70 21.43 37.3M
2021-07-19 20.15 21.29 20.10 21.13 41.6M
2021-07-16 20.05 20.38 19.81 20.35 20.8M
2021-07-15 19.98 20.39 19.59 20.20 24.0M
2021-07-14 20.78 20.78 20.15 20.17 28.0M
2021-07-13 21.00 21.00 20.38 20.78 41.4M
2021-07-12 19.93 21.25 19.93 21.13 57.7M
2021-07-09 20.79 20.83 19.86 19.93 48.1M
2021-07-08 20.25 20.92 20.21 20.47 42.1M
2021-07-07 19.78 20.25 19.60 20.02 27.5M
2021-07-06 20.05 20.33 19.51 19.89 34.2M
2021-07-05 19.95 20.40 19.71 20.21 30.4M
2021-07-02 20.52 20.68 19.70 19.89 49.3M
2021-07-01 21.10 21.22 20.51 20.52 26.2M
2021-06-30 21.23 21.40 20.67 20.84 37.7M
2021-06-29 21.68 21.68 21.06 21.15 46.2M
2021-06-28 21.82 21.88 21.41 21.68 49.8M
2021-06-25 21.10 22.53 20.88 21.56 115.6M
2021-06-24 20.23 21.45 19.80 21.30 127.2M
2021-06-23 17.86 19.71 17.84 19.71 65.6M
2021-06-22 18.27 18.29 17.88 17.92 22.8M
2021-06-21 18.01 18.31 17.61 18.24 30.4M
2021-06-18 18.49 18.55 18.03 18.10 23.0M
2021-06-17 18.29 18.59 18.09 18.51 20.4M
2021-06-16 18.40 18.64 18.06 18.09 16.9M
2021-06-15 18.00 18.63 17.98 18.27 17.4M
2021-06-11 18.48 18.62 18.01 18.10 18.0M
2021-06-10 18.43 18.62 18.31 18.53 19.2M
2021-06-09 19.01 19.04 18.21 18.43 29.2M
2021-06-08 18.84 19.42 18.70 19.00 32.5M
2021-06-07 18.78 19.50 18.75 18.80 28.2M
2021-06-04 18.28 18.80 18.16 18.68 24.5M
2021-06-03 18.58 18.74 18.28 18.31 23.5M
2021-06-02 18.56 18.86 18.42 18.54 29.1M
2021-06-01 18.03 18.80 17.78 18.65 43.8M
2021-05-31 18.30 18.47 17.99 18.16 29.4M
2021-05-28 17.82 18.28 17.74 18.14 33.5M
2021-05-27 17.61 17.98 17.46 17.91 35.1M
2021-05-26 17.96 17.96 17.45 17.52 34.2M
2021-05-25 16.75 17.88 16.74 17.67 62.0M
2021-05-24 16.12 16.72 16.05 16.68 28.9M
2021-05-21 16.54 16.64 16.13 16.15 19.9M
2021-05-20 16.53 16.64 16.36 16.48 20.6M
2021-05-19 16.06 16.71 16.00 16.69 33.3M
2021-05-18 16.27 16.27 15.98 16.11 17.9M
2021-05-17 16.28 16.55 16.20 16.34 22.4M
2021-05-14 15.97 16.30 15.92 16.28 17.3M
2021-05-13 15.98 16.22 15.88 15.93 16.0M
2021-05-12 16.26 16.26 16.07 16.11 20.1M
2021-05-11 16.08 16.40 15.99 16.37 16.8M
2021-05-10 16.30 16.32 15.88 16.12 20.5M
2021-05-07 16.90 16.96 16.27 16.29 25.7M
2021-05-06 17.40 17.45 16.90 16.96 22.0M
2021-04-30 17.58 17.59 17.17 17.44 19.2M
2021-04-29 17.30 17.66 17.20 17.52 21.9M
2021-04-28 17.26 17.36 16.80 17.31 26.7M
2021-04-27 18.09 18.10 17.08 17.37 46.0M
2021-04-26 18.69 18.69 18.06 18.08 33.1M
2021-04-23 18.79 18.79 18.37 18.50 24.0M
2021-04-22 18.70 19.10 18.70 18.87 24.2M
2021-04-21 18.81 18.89 18.67 18.71 17.3M
2021-04-20 19.30 19.39 18.85 18.90 31.7M
2021-04-19 18.69 19.56 18.60 19.46 40.1M
2021-04-16 18.58 18.79 18.44 18.69 20.1M
2021-04-15 18.27 18.63 18.10 18.52 31.1M
2021-04-14 18.05 18.33 17.96 18.27 12.7M
2021-04-13 18.16 18.40 18.00 18.05 14.2M
2021-04-12 18.56 18.71 18.10 18.16 13.6M
2021-04-09 18.76 18.82 18.48 18.63 13.9M
2021-04-08 18.77 19.27 18.62 18.83 18.5M
2021-04-07 18.72 18.83 18.51 18.75 13.9M
2021-04-06 19.00 19.06 18.68 18.74 13.9M
2021-04-02 18.48 19.11 18.44 18.87 25.9M
2021-04-01 18.30 18.48 18.26 18.44 12.8M
2021-03-31 18.31 18.49 18.16 18.32 14.7M
2021-03-30 18.10 18.29 18.01 18.22 12.8M
2021-03-29 18.48 18.55 18.16 18.17 17.3M
2021-03-26 18.05 18.54 18.00 18.54 21.3M
2021-03-25 17.97 18.24 17.91 18.03 13.4M
2021-03-24 18.60 18.68 17.98 17.99 28.4M
2021-03-23 18.78 18.95 18.62 18.73 18.5M
2021-03-22 18.60 18.87 18.39 18.76 19.2M
2021-03-19 18.74 18.93 18.43 18.59 24.9M
2021-03-18 19.08 19.10 18.81 18.95 16.0M
2021-03-17 18.72 19.10 18.59 19.08 18.6M
2021-03-16 18.80 19.68 18.53 18.97 43.5M
2021-03-15 19.88 19.91 18.42 18.62 50.4M
2021-03-12 20.70 20.70 19.83 19.96 34.9M
2021-03-11 20.99 20.99 20.20 20.78 28.5M
2021-03-10 21.70 21.78 20.77 20.80 26.8M
2021-03-09 21.60 22.14 21.06 21.47 26.6M
2021-03-08 22.36 22.67 21.73 21.84 32.8M
2021-03-05 21.16 22.15 21.00 21.94 22.7M
2021-03-04 21.96 22.06 21.27 21.29 24.5M
2021-03-03 21.88 22.14 21.71 22.08 18.0M
2021-03-02 22.20 22.26 21.71 21.92 20.6M
2021-03-01 21.71 22.10 21.64 22.08 21.5M
2021-02-26 21.51 21.90 21.30 21.62 31.3M
2021-02-25 22.45 22.50 21.95 22.01 18.3M
2021-02-24 22.36 22.68 21.98 22.29 28.6M
2021-02-23 22.31 22.60 21.91 22.30 21.4M
2021-02-22 22.70 23.09 22.35 22.41 36.6M
2021-02-19 21.89 22.84 21.74 22.74 32.3M
2021-02-18 22.98 23.06 21.79 21.86 46.7M
2021-02-10 21.40 23.09 21.40 22.50 53.4M
2021-02-09 20.23 21.36 20.03 21.20 43.8M
2021-02-08 20.70 20.90 19.52 20.04 42.7M
2021-02-05 21.26 21.46 20.70 20.70 23.6M
2021-02-04 21.62 21.77 20.62 21.30 39.4M
2021-02-03 22.95 22.97 21.85 21.93 36.0M
2021-02-02 22.10 22.95 22.10 22.82 28.6M
2021-02-01 21.77 22.54 21.53 22.38 29.2M
2021-01-29 22.27 22.66 21.75 21.82 36.0M
2021-01-28 22.60 22.75 22.10 22.17 28.9M
2021-01-27 22.50 22.96 22.45 22.79 22.4M
2021-01-26 22.85 23.14 22.52 22.63 29.2M
2021-01-25 23.30 23.50 22.65 22.98 53.1M
2021-01-22 23.38 23.75 23.03 23.71 62.7M
2021-01-21 24.81 24.93 23.00 23.35 111.1M
2021-01-20 25.69 25.69 24.67 24.80 64.6M
2021-01-19 25.96 26.08 25.56 25.72 43.5M
2021-01-18 25.78 26.34 25.68 26.08 42.6M
2021-01-15 26.98 26.98 25.89 25.99 50.0M
2021-01-14 26.53 27.33 26.21 27.04 61.5M
2021-01-13 25.90 26.89 25.90 26.53 64.4M
2021-01-12 26.13 26.17 25.62 26.01 41.2M
2021-01-11 25.84 26.50 25.61 26.09 42.2M
2021-01-08 26.21 26.57 25.75 25.93 42.2M
2021-01-07 26.50 26.84 25.85 26.12 43.6M
2021-01-06 27.49 27.50 26.28 26.59 60.2M
2021-01-05 26.08 27.50 25.98 27.48 72.7M
2021-01-04 26.01 26.35 25.51 26.33 50.0M