| 股票名称 | 代码 002384 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 东山精密 | 2024-05-15 三 | 15.85 | 15.85 | 15.56 | 16.00 | 15.53 | -1.83% | 1.72% | 238476 | 37545万 | 216.33 | 266.06 | 14.93 | 2 | 东山精密 | 2024-05-14 二 | 16.13 | 15.77 | 15.85 | 16.74 | 15.83 | 0.51% | 3.52% | 488836 | 79343万 | 220.36 | 271.01 | 15.21 | 3 | 东山精密 | 2024-05-13 一 | 15.63 | 15.73 | 15.77 | 16.07 | 15.48 | 0.25% | 2.09% | 290316 | 45957万 | 219.25 | 269.65 | 15.13 | 4 | 东山精密 | 2024-05-10 五 | 15.95 | 15.94 | 15.73 | 16.00 | 15.60 | -1.32% | 1.34% | 186975 | 29407万 | 218.69 | 268.96 | 15.09 | 5 | 东山精密 | 2024-05-09 四 | 15.60 | 15.64 | 15.94 | 16.10 | 15.60 | 1.92% | 1.65% | 229826 | 36700万 | 221.61 | 272.55 | 15.29 | 6 | 东山精密 | 2024-05-08 三 | 16.00 | 15.95 | 15.64 | 16.06 | 15.59 | -1.94% | 2.00% | 277699 | 43785万 | 217.44 | 267.42 | 15 | 7 | 东山精密 | 2024-05-06 一 | 15.66 | 15.39 | 16.05 | 16.26 | 15.66 | 4.29% | 3.77% | 524046 | 84112万 | 223.14 | 274.43 | 15.4 | 8 | 东山精密 | 2024-04-30 二 | 15.32 | 15.30 | 15.39 | 15.58 | 15.23 | 0.59% | 2.01% | 279565 | 43018万 | 213.96 | 263.15 | 14.77 | 9 | 东山精密 | 2024-04-29 一 | 14.81 | 14.73 | 15.30 | 15.35 | 14.76 | 3.87% | 2.95% | 410735 | 62481万 | 212.71 | 261.61 | 14.68 | 10 | 东山精密 | 2024-04-26 五 | 14.12 | 14.12 | 14.73 | 14.75 | 14.06 | 4.32% | 3.20% | 444933 | 64734万 | 204.79 | 251.86 | 14.13 | 11 | 东山精密 | 2024-04-25 四 | 13.76 | 14.10 | 14.12 | 14.21 | 13.19 | 0.14% | 3.28% | 455590 | 63266万 | 196.31 | 241.43 | 13.55 | 12 | 东山精密 | 2024-04-24 三 | 13.94 | 13.90 | 14.10 | 14.15 | 13.79 | 1.44% | 1.46% | 202586 | 28379万 | 196.03 | 241.09 | 12.27 | 13 | 东山精密 | 2024-04-23 二 | 14.00 | 14.00 | 13.90 | 14.16 | 13.76 | -0.71% | 1.30% | 181418 | 25259万 | 193.25 | 237.67 | 12.1 | 14 | 东山精密 | 2024-04-22 一 | 14.01 | 14.20 | 14.00 | 14.35 | 13.84 | -1.41% | 1.68% | 233717 | 32945万 | 194.64 | 239.38 | 12.19 | 15 | 东山精密 | 2024-04-19 五 | 14.20 | 14.24 | 14.20 | 14.32 | 14.00 | -0.28% | 2.18% | 302655 | 42834万 | 197.42 | 242.8 | 12.36 | 16 | 东山精密 | 2024-04-18 四 | 14.02 | 13.78 | 14.24 | 14.63 | 13.91 | 3.34% | 3.52% | 489655 | 69988万 | 197.98 | 243.49 | 12.39 | 17 | 东山精密 | 2024-04-17 三 | 13.41 | 13.22 | 13.78 | 13.78 | 13.37 | 4.24% | 1.97% | 274197 | 37425万 | 191.58 | 235.62 | 11.12 | 18 | 东山精密 | 2024-04-16 二 | 13.64 | 13.72 | 13.22 | 13.71 | 13.21 | -3.64% | 1.98% | 275180 | 36950万 | 183.79 | 226.04 | 10.66 | 19 | 东山精密 | 2024-04-15 一 | 13.80 | 13.75 | 13.72 | 13.92 | 13.45 | -0.22% | 2.13% | 295460 | 40404万 | 190.75 | 234.59 | 11.07 | 20 | 东山精密 | 2024-04-12 五 | 13.72 | 13.64 | 13.75 | 14.07 | 13.69 | 0.81% | 2.04% | 284147 | 39373万 | 191.16 | 235.11 | 11.09 | 21 | 东山精密 | 2024-04-11 四 | 13.81 | 13.93 | 13.64 | 14.05 | 13.58 | -2.08% | 2.74% | 381558 | 52528万 | 189.63 | 233.23 | 11 | 22 | 东山精密 | 2024-04-10 三 | 14.41 | 14.48 | 13.93 | 14.43 | 13.78 | -3.80% | 2.10% | 292122 | 40983万 | 193.67 | 238.18 | 11.24 | 23 | 东山精密 | 2024-04-09 二 | 14.35 | 14.27 | 14.48 | 14.48 | 14.22 | 1.47% | 1.20% | 166158 | 23892万 | 201.31 | 247.59 | 11.68 | 24 | 东山精密 | 2024-04-08 一 | 14.89 | 14.89 | 14.27 | 14.89 | 14.23 | -4.16% | 2.41% | 335650 | 48650万 | 198.39 | 244 | 11.51 | 25 | 东山精密 | 2024-04-03 三 | 15.05 | 15.15 | 14.89 | 15.26 | 14.87 | -1.72% | 2.46% | 342145 | 51339万 | 207.01 | 254.6 | 12.01 | 26 | 东山精密 | 2024-04-02 二 | 15.10 | 15.12 | 15.15 | 15.15 | 14.83 | 0.20% | 2.17% | 301674 | 45211万 | 210.63 | 259.04 | 12.22 | 27 | 东山精密 | 2024-04-01 一 | 14.69 | 14.59 | 15.12 | 15.13 | 14.66 | 3.63% | 1.90% | 264762 | 39625万 | 210.21 | 258.53 | 12.2 | 28 | 东山精密 | 2024-03-29 五 | 14.49 | 14.48 | 14.59 | 14.60 | 14.32 | 0.76% | 1.72% | 238526 | 34542万 | 202.84 | 249.47 | 11.77 | 29 | 东山精密 | 2024-03-28 四 | 14.11 | 14.01 | 14.48 | 14.68 | 14.04 | 3.35% | 2.68% | 372723 | 53734万 | 201.31 | 247.59 | 11.68 | 30 | 东山精密 | 2024-03-27 三 | 14.71 | 14.80 | 14.01 | 14.78 | 14.01 | -5.34% | 3.16% | 438703 | 62737万 | 194.78 | 239.55 | 11.3 | 31 | 东山精密 | 2024-03-26 二 | 14.92 | 14.92 | 14.80 | 15.10 | 14.56 | -0.80% | 2.78% | 385987 | 57221万 | 205.76 | 253.06 | 11.94 | 32 | 东山精密 | 2024-03-25 一 | 15.59 | 15.70 | 14.92 | 15.73 | 14.90 | -4.97% | 3.76% | 523411 | 80111万 | 207.43 | 255.11 | 12.04 | 33 | 东山精密 | 2024-03-22 五 | 16.00 | 15.93 | 15.70 | 16.07 | 15.52 | -1.44% | 3.00% | 417182 | 65729万 | 218.27 | 268.45 | 12.67 | 34 | 东山精密 | 2024-03-21 四 | 16.39 | 16.40 | 15.93 | 16.56 | 15.91 | -2.87% | 3.12% | 434412 | 69938万 | 221.47 | 272.38 | 12.85 | 35 | 东山精密 | 2024-03-20 三 | 16.49 | 16.55 | 16.40 | 16.60 | 16.17 | -0.91% | 3.26% | 453914 | 74315万 | 228.01 | 280.42 | 13.23 | 36 | 东山精密 | 2024-03-19 二 | 16.20 | 16.19 | 16.55 | 17.14 | 16.15 | 2.22% | 6.13% | 851701 | 142124万 | 230.09 | 282.98 | 13.35 | 37 | 东山精密 | 2024-03-18 一 | 15.55 | 15.47 | 16.19 | 16.24 | 15.39 | 4.65% | 4.70% | 653855 | 103689万 | 225.09 | 276.83 | 13.06 | 38 | 东山精密 | 2024-03-15 五 | 15.25 | 15.19 | 15.47 | 15.55 | 14.94 | 1.84% | 3.27% | 454365 | 69197万 | 215.08 | 264.52 | 12.48 | 39 | 东山精密 | 2024-03-14 四 | 15.61 | 15.81 | 15.19 | 15.68 | 15.08 | -3.92% | 5.37% | 746716 | 114148万 | 211.18 | 259.73 | 12.25 | 40 | 东山精密 | 2024-03-08 五 | 14.27 | 14.25 | 14.87 | 14.90 | 14.25 | 4.35% | 3.23% | 449416 | 65535万 | 206.73 | 254.26 | 12 | 41 | 东山精密 | 2024-03-07 四 | 14.64 | 14.66 | 14.25 | 14.84 | 14.25 | -2.80% | 2.33% | 323401 | 47023万 | 198.11 | 243.66 | 11.5 | 42 | 东山精密 | 2024-03-06 三 | 14.66 | 14.75 | 14.66 | 14.91 | 14.33 | -0.61% | 2.87% | 398825 | 58181万 | 203.81 | 250.67 | 11.83 | 43 | 东山精密 | 2024-03-05 二 | 14.88 | 15.08 | 14.75 | 14.97 | 14.61 | -2.19% | 2.92% | 405568 | 59992万 | 205.07 | 252.21 | 11.9 | 44 | 东山精密 | 2024-03-04 一 | 15.22 | 15.21 | 15.08 | 15.27 | 14.85 | -0.85% | 2.81% | 389984 | 58704万 | 209.65 | 257.85 | 12.17 | 45 | 东山精密 | 2024-03-01 五 | 15.04 | 14.97 | 15.21 | 15.43 | 14.97 | 1.60% | 3.02% | 419291 | 63771万 | 211.46 | 260.07 | 12.27 | 46 | 东山精密 | 2024-02-29 四 | 14.17 | 14.36 | 14.97 | 14.99 | 14.17 | 4.25% | 2.70% | 375624 | 55480万 | 208.12 | 255.97 | 12.08 | 47 | 东山精密 | 2024-02-28 三 | 15.08 | 15.12 | 14.36 | 15.48 | 14.35 | -5.03% | 3.77% | 523787 | 78301万 | 199.64 | 245.54 | 11.58 | 48 | 东山精密 | 2024-02-27 二 | 14.32 | 14.31 | 15.12 | 15.14 | 14.20 | 5.66% | 3.20% | 445556 | 65637万 | 210.21 | 258.53 | 12.2 | 49 | 东山精密 | 2024-02-26 一 | 14.29 | 14.30 | 14.31 | 14.58 | 14.17 | 0.07% | 2.21% | 307620 | 44155万 | 198.95 | 244.68 | 11.54 | 50 | 东山精密 | 2024-02-23 五 | 14.27 | 14.21 | 14.30 | 14.32 | 14.02 | 0.63% | 2.27% | 316088 | 44764万 | 198.81 | 244.51 | 11.54 | 51 | 东山精密 | 2024-02-22 四 | 13.80 | 13.86 | 14.21 | 14.23 | 13.75 | 2.53% | 2.20% | 306076 | 43167万 | 197.56 | 242.97 | 11.46 | 52 | 东山精密 | 2024-02-21 三 | 13.63 | 13.76 | 13.86 | 14.25 | 13.53 | 0.73% | 2.91% | 403911 | 56368万 | 192.69 | 236.99 | 11.18 | 53 | 东山精密 | 2024-02-20 二 | 13.93 | 14.01 | 13.76 | 13.93 | 13.46 | -1.78% | 2.29% | 318322 | 43460万 | 191.3 | 235.28 | 11.1 | 54 | 东山精密 | 2024-02-19 一 | 14.06 | 13.77 | 14.01 | 14.09 | 13.75 | 1.74% | 3.02% | 419716 | 58336万 | 194.78 | 239.55 | 11.3 | 55 | 东山精密 | 2024-02-08 四 | 14.15 | 13.99 | 13.77 | 14.61 | 13.62 | -1.57% | 4.43% | 615980 | 87150万 | 191.44 | 235.45 | 11.11 | 56 | 东山精密 | 2024-02-07 三 | 12.96 | 12.73 | 13.99 | 14.00 | 12.74 | 9.90% | 4.26% | 592769 | 81167万 | 194.5 | 239.21 | 11.29 | 57 | 东山精密 | 2024-02-06 二 | 11.46 | 11.57 | 12.73 | 12.73 | 11.32 | 10.03% | 3.10% | 430485 | 52596万 | 176.98 | 217.67 | 10.27 | 58 | 东山精密 | 2024-02-05 一 | 12.08 | 12.15 | 11.57 | 12.15 | 11.01 | -4.77% | 3.27% | 454540 | 52758万 | 160.85 | 197.83 | 9.33 | 59 | 东山精密 | 2024-02-02 五 | 12.69 | 12.69 | 12.15 | 12.85 | 11.65 | -4.26% | 2.75% | 382964 | 46990万 | 168.92 | 207.75 | 9.8 | 60 | 东山精密 | 2024-02-01 四 | 12.50 | 12.50 | 12.69 | 12.77 | 12.31 | 1.52% | 2.44% | 338781 | 42654万 | 176.43 | 216.98 | 10.24 | 61 | 东山精密 | 2024-01-31 三 | 13.24 | 13.25 | 12.50 | 13.28 | 12.47 | -5.66% | 3.14% | 436797 | 55617万 | 173.78 | 213.73 | 10.08 | 62 | 东山精密 | 2024-01-30 二 | 13.53 | 13.61 | 13.25 | 13.72 | 13.20 | -2.65% | 1.96% | 271908 | 36768万 | 184.21 | 226.56 | 10.69 | 63 | 东山精密 | 2024-01-29 一 | 14.60 | 14.51 | 13.61 | 14.67 | 13.58 | -6.20% | 2.87% | 399397 | 55591万 | 189.22 | 232.71 | 10.98 | 64 | 东山精密 | 2024-01-26 五 | 14.84 | 14.90 | 14.51 | 14.96 | 14.45 | -2.62% | 1.59% | 221257 | 32547万 | 201.73 | 248.1 | 11.71 | 65 | 东山精密 | 2024-01-25 四 | 14.54 | 14.56 | 14.90 | 14.90 | 14.33 | 2.34% | 1.78% | 247998 | 36525万 | 207.15 | 254.77 | 12.02 | 66 | 东山精密 | 2024-01-24 三 | 14.58 | 14.49 | 14.56 | 14.72 | 14.02 | 0.48% | 1.39% | 193807 | 27820万 | 202.42 | 248.96 | 11.75 | 67 | 东山精密 | 2024-01-23 二 | 14.30 | 14.29 | 14.49 | 14.64 | 14.13 | 1.40% | 1.27% | 176086 | 25403万 | 201.45 | 247.76 | 11.69 | 68 | 东山精密 | 2024-01-22 一 | 15.12 | 15.12 | 14.29 | 15.17 | 14.20 | -5.49% | 1.52% | 210959 | 30986万 | 198.67 | 244.34 | 11.53 | 69 | 东山精密 | 2024-01-19 五 | 15.07 | 15.14 | 15.12 | 15.40 | 15.01 | -0.13% | 1.41% | 195621 | 29808万 | 210.21 | 258.53 | 12.2 | 70 | 东山精密 | 2024-01-18 四 | 14.88 | 14.89 | 15.14 | 15.15 | 14.56 | 1.68% | 1.57% | 218045 | 32295万 | 210.49 | 258.87 | 12.21 | 71 | 东山精密 | 2024-01-17 三 | 15.40 | 15.43 | 14.89 | 15.45 | 14.89 | -3.50% | 1.43% | 198414 | 30023万 | 207.01 | 254.6 | 12.01 | 72 | 东山精密 | 2024-01-16 二 | 15.59 | 15.58 | 15.43 | 15.69 | 15.21 | -0.96% | 1.49% | 207184 | 31939万 | 214.52 | 263.83 | 12.45 | 73 | 东山精密 | 2024-01-15 一 | 15.64 | 15.72 | 15.58 | 15.86 | 15.52 | -0.89% | 1.06% | 146703 | 22999万 | 216.6 | 266.4 | 12.57 | 74 | 东山精密 | 2024-01-12 五 | 15.83 | 15.94 | 15.72 | 15.96 | 15.71 | -1.38% | 1.09% | 151693 | 23984万 | 218.55 | 268.79 | 12.68 | 75 | 东山精密 | 2024-01-11 四 | 15.73 | 15.75 | 15.94 | 16.03 | 15.60 | 1.21% | 1.38% | 192226 | 30494万 | 221.61 | 272.55 | 12.86 | 76 | 东山精密 | 2024-01-10 三 | 15.59 | 15.65 | 15.75 | 15.95 | 15.25 | 0.64% | 1.66% | 231384 | 36157万 | 218.97 | 269.3 | 12.71 | 77 | 东山精密 | 2024-01-09 二 | 15.75 | 15.73 | 15.65 | 15.95 | 15.61 | -0.51% | 1.50% | 208045 | 32764万 | 217.58 | 267.59 | 12.63 | 78 | 东山精密 | 2024-01-08 一 | 16.25 | 16.32 | 15.73 | 16.35 | 15.70 | -3.62% | 1.73% | 241038 | 38429万 | 218.69 | 268.96 | 12.69 | 79 | 东山精密 | 2024-01-05 五 | 16.57 | 16.60 | 16.32 | 17.04 | 16.23 | -1.69% | 2.06% | 286840 | 47528万 | 226.89 | 279.05 | 13.17 | 80 | 东山精密 | 2024-01-04 四 | 16.87 | 16.93 | 16.60 | 16.88 | 16.49 | -1.95% | 1.64% | 228264 | 37886万 | 230.79 | 283.84 | 13.39 | 81 | 东山精密 | 2024-01-03 三 | 17.71 | 17.71 | 16.93 | 17.71 | 16.78 | -4.40% | 2.79% | 388107 | 66239万 | 235.37 | 289.48 | 13.66 | 82 | 东山精密 | 2024-01-02 二 | 18.23 | 18.18 | 17.71 | 18.24 | 17.70 | -2.59% | 1.58% | 218977 | 39298万 | 246.22 | 302.82 | 14.29 | 83 | 东山精密 | 2023-12-29 五 | 17.55 | 17.53 | 18.18 | 18.27 | 17.53 | 3.71% | 2.05% | 285055 | 51592万 | 252.75 | 310.85 | 14.67 | 84 | 东山精密 | 2023-12-28 四 | 16.88 | 16.88 | 17.53 | 17.75 | 16.82 | 3.85% | 2.04% | 283816 | 49170万 | 243.72 | 299.74 | 14.14 | 85 | 东山精密 | 2023-12-27 三 | 17.00 | 16.93 | 16.88 | 17.02 | 16.72 | -0.30% | 1.01% | 140222 | 23631万 | 234.68 | 288.63 | 13.62 | 86 | 东山精密 | 2023-12-26 二 | 17.30 | 17.21 | 16.93 | 17.30 | 16.81 | -1.63% | 0.91% | 127016 | 21505万 | 235.37 | 289.48 | 13.66 | 87 | 东山精密 | 2023-12-25 一 | 17.10 | 17.15 | 17.21 | 17.50 | 17.07 | 0.35% | 0.89% | 123196 | 21304万 | 239.27 | 294.27 | 13.88 | 88 | 东山精密 | 2023-12-22 五 | 17.36 | 17.37 | 17.15 | 17.42 | 17.08 | -1.27% | 1.09% | 151792 | 26143万 | 238.43 | 293.24 | 13.84 | 89 | 东山精密 | 2023-12-21 四 | 17.24 | 17.35 | 17.37 | 17.50 | 17.05 | 0.12% | 1.08% | 149887 | 25903万 | 241.49 | 297 | 14.01 | 90 | 东山精密 | 2023-12-20 三 | 17.58 | 17.55 | 17.35 | 17.87 | 17.35 | -1.14% | 1.01% | 140387 | 24629万 | 241.21 | 296.66 | 14 | 91 | 东山精密 | 2023-12-19 二 | 17.34 | 17.39 | 17.55 | 17.78 | 17.31 | 0.92% | 0.95% | 131833 | 23118万 | 243.99 | 300.08 | 14.16 | 92 | 东山精密 | 2023-12-18 一 | 17.90 | 17.92 | 17.39 | 17.90 | 17.33 | -2.96% | 1.22% | 169439 | 29716万 | 241.77 | 297.35 | 14.03 | 93 | 东山精密 | 2023-12-15 五 | 17.76 | 17.75 | 17.92 | 18.47 | 17.76 | 0.96% | 2.02% | 280510 | 50732万 | 249.14 | 306.41 | 14.46 | 94 | 东山精密 | 2023-12-14 四 | 17.86 | 17.76 | 17.75 | 18.21 | 17.75 | -0.06% | 0.95% | 131621 | 23587万 | 246.77 | 303.5 | 14.32 | 95 | 东山精密 | 2023-12-13 三 | 18.01 | 18.10 | 17.76 | 18.11 | 17.72 | -1.88% | 0.95% | 132233 | 23613万 | 246.91 | 303.67 | 14.33 | 96 | 东山精密 | 2023-12-12 二 | 18.05 | 18.08 | 18.10 | 18.21 | 17.89 | 0.11% | 0.93% | 129637 | 23387万 | 251.64 | 309.49 | 14.6 | 97 | 东山精密 | 2023-12-11 一 | 17.56 | 17.71 | 18.08 | 18.11 | 17.39 | 2.09% | 1.37% | 189991 | 33761万 | 251.36 | 309.14 | 14.59 | 98 | 东山精密 | 2023-12-08 五 | 17.71 | 17.72 | 17.71 | 18.04 | 17.70 | -0.06% | 1.31% | 182172 | 32460万 | 246.22 | 302.82 | 14.29 | 99 | 东山精密 | 2023-12-07 四 | 17.68 | 17.76 | 17.72 | 17.86 | 17.51 | -0.23% | 1.01% | 140081 | 24738万 | 246.36 | 302.99 | 14.3 | 100 | 东山精密 | 2023-12-06 三 | 17.72 | 17.74 | 17.76 | 18.02 | 17.63 | 0.11% | 1.09% | 152186 | 27099万 | 246.91 | 303.67 | 14.33 | 101 | 东山精密 | 2023-12-05 二 | 18.10 | 18.20 | 17.74 | 18.10 | 17.74 | -2.53% | 1.30% | 181091 | 32414万 | 246.63 | 303.33 | 14.31 | 102 | 东山精密 | 2023-12-04 一 | 18.59 | 18.55 | 18.20 | 18.62 | 18.16 | -1.89% | 1.32% | 183516 | 33558万 | 253.03 | 311.2 | 14.68 | 103 | 东山精密 | 2023-12-01 五 | 18.53 | 18.63 | 18.55 | 18.73 | 18.31 | -0.43% | 1.22% | 169335 | 31393万 | 257.9 | 317.18 | 14.96 | 104 | 东山精密 | 2023-11-30 四 | 18.96 | 18.96 | 18.63 | 18.96 | 18.47 | -1.74% | 1.19% | 166074 | 30988万 | 259.01 | 318.55 | 15.03 | 105 | 东山精密 | 2023-11-29 三 | 19.00 | 18.96 | 18.96 | 19.21 | 18.84 | 0.00% | 1.24% | 172257 | 32749万 | 263.6 | 324.19 | 15.3 | 106 | 东山精密 | 2023-11-28 二 | 18.71 | 18.70 | 18.96 | 19.25 | 18.61 | 1.39% | 1.73% | 240617 | 45644万 | 263.6 | 324.19 | 15.3 | 107 | 东山精密 | 2023-11-27 一 | 18.66 | 18.66 | 18.70 | 18.83 | 18.46 | 0.21% | 1.41% | 195931 | 36515万 | 259.98 | 319.75 | 15.09 | 108 | 东山精密 | 2023-11-24 五 | 18.91 | 18.98 | 18.66 | 18.94 | 18.50 | -1.69% | 1.60% | 222781 | 41569万 | 259.43 | 319.06 | 15.05 | 109 | 东山精密 | 2023-11-23 四 | 18.50 | 18.52 | 18.98 | 19.08 | 18.38 | 2.48% | 1.84% | 256388 | 48120万 | 263.87 | 324.53 | 15.31 | 110 | 东山精密 | 2023-11-22 三 | 19.00 | 19.08 | 18.52 | 19.03 | 18.52 | -2.94% | 1.96% | 272768 | 51046万 | 257.48 | 316.67 | 14.94 | 111 | 东山精密 | 2023-11-21 二 | 19.31 | 19.29 | 19.08 | 19.48 | 19.05 | -1.09% | 1.49% | 207084 | 39845万 | 265.26 | 326.24 | 15.39 | 112 | 东山精密 | 2023-11-20 一 | 19.30 | 19.29 | 19.29 | 19.45 | 18.96 | 0.00% | 1.86% | 258955 | 49755万 | 268.18 | 329.83 | 15.56 | 113 | 东山精密 | 2023-11-17 五 | 18.83 | 18.91 | 19.29 | 19.56 | 18.79 | 2.01% | 2.40% | 334068 | 64289万 | 268.18 | 329.83 | 15.56 | 114 | 东山精密 | 2023-11-16 四 | 19.31 | 19.31 | 18.91 | 19.31 | 18.90 | -2.07% | 1.22% | 170150 | 32404万 | 262.9 | 323.34 | 15.26 | 115 | 东山精密 | 2023-11-15 三 | 19.35 | 19.04 | 19.31 | 19.58 | 19.14 | 1.42% | 1.93% | 268102 | 51821万 | 268.46 | 330.18 | 15.58 | 116 | 东山精密 | 2023-11-14 二 | 19.11 | 19.17 | 19.04 | 19.43 | 18.93 | -0.68% | 1.85% | 256667 | 49038万 | 264.71 | 325.56 | 15.36 | 117 | 东山精密 | 2023-11-13 一 | 19.44 | 19.26 | 19.17 | 19.55 | 19.00 | -0.47% | 1.66% | 230360 | 44185万 | 266.52 | 327.78 | 15.46 | 118 | 东山精密 | 2023-11-10 五 | 19.28 | 19.46 | 19.26 | 19.63 | 19.01 | -1.03% | 2.15% | 298245 | 57300万 | 267.77 | 329.32 | 15.54 | 119 | 东山精密 | 2023-11-09 四 | 19.62 | 19.57 | 19.46 | 19.73 | 19.38 | -0.56% | 1.42% | 197052 | 38431万 | 270.55 | 332.74 | 15.7 | 120 | 东山精密 | 2023-11-08 三 | 19.64 | 19.65 | 19.57 | 19.93 | 19.40 | -0.41% | 2.12% | 295175 | 57997万 | 272.08 | 334.62 | 15.79 | 121 | 东山精密 | 2023-11-07 二 | 19.74 | 19.86 | 19.65 | 19.81 | 19.48 | -1.06% | 2.35% | 326935 | 64160万 | 273.19 | 335.99 | 15.85 | 122 | 东山精密 | 2023-11-06 一 | 19.06 | 18.95 | 19.86 | 20.13 | 18.93 | 4.80% | 4.65% | 647024 | 127030万 | 276.11 | 339.58 | 16.02 | 123 | 东山精密 | 2023-11-03 五 | 18.30 | 18.24 | 18.95 | 19.05 | 18.26 | 3.89% | 2.52% | 350203 | 65874万 | 263.46 | 324.02 | 15.29 | 124 | 东山精密 | 2023-11-02 四 | 18.53 | 18.53 | 18.24 | 18.68 | 18.22 | -1.57% | 1.33% | 185382 | 34220万 | 253.59 | 311.88 | 14.71 | 125 | 东山精密 | 2023-11-01 三 | 18.69 | 18.71 | 18.53 | 18.80 | 18.37 | -0.96% | 1.38% | 191825 | 35581万 | 257.62 | 316.84 | 14.95 | 126 | 东山精密 | 2023-10-31 二 | 18.85 | 18.84 | 18.71 | 19.16 | 18.54 | -0.69% | 2.20% | 306496 | 57494万 | 260.12 | 319.92 | 15.09 | 127 | 东山精密 | 2023-10-30 一 | 18.57 | 18.55 | 18.84 | 18.98 | 18.35 | 1.56% | 3.59% | 498624 | 93406万 | 261.93 | 322.14 | 15.2 | 128 | 东山精密 | 2023-10-27 五 | 17.30 | 17.36 | 18.55 | 18.73 | 17.02 | 6.85% | 4.45% | 618284 | 111751万 | 257.9 | 317.18 | 14.96 | 129 | 东山精密 | 2023-10-26 四 | 17.31 | 17.43 | 17.36 | 17.43 | 16.86 | -0.40% | 2.49% | 346760 | 59435万 | 241.35 | 296.83 | 14 | 130 | 东山精密 | 2023-10-25 三 | 16.61 | 16.59 | 17.43 | 18.06 | 16.61 | 5.06% | 4.18% | 580633 | 102202万 | 242.32 | 298.03 | 14.06 | 131 | 东山精密 | 2023-10-24 二 | 16.42 | 16.25 | 16.59 | 16.88 | 16.28 | 2.09% | 1.94% | 269467 | 44633万 | 230.65 | 283.67 | 13.38 | 132 | 东山精密 | 2023-10-23 一 | 16.60 | 16.60 | 16.25 | 16.74 | 16.13 | -2.11% | 1.95% | 271041 | 44327万 | 225.92 | 277.85 | 11.6 | 133 | 东山精密 | 2023-10-20 五 | 17.04 | 17.25 | 16.60 | 17.28 | 16.51 | -3.77% | 2.31% | 321506 | 54009万 | 230.79 | 283.84 | 11.85 | 134 | 东山精密 | 2023-10-19 四 | 17.46 | 17.61 | 17.25 | 17.79 | 17.22 | -2.04% | 1.61% | 224399 | 39162万 | 239.82 | 294.95 | 12.31 | 135 | 东山精密 | 2023-10-18 三 | 17.93 | 18.00 | 17.61 | 17.97 | 17.40 | -2.17% | 1.84% | 255437 | 44967万 | 244.83 | 301.11 | 12.57 | 136 | 东山精密 | 2023-10-17 二 | 18.42 | 18.35 | 18.00 | 18.53 | 17.89 | -1.91% | 2.36% | 327834 | 59343万 | 250.25 | 307.78 | 12.85 | 137 | 东山精密 | 2023-10-16 一 | 19.18 | 19.18 | 18.35 | 19.25 | 18.19 | -4.33% | 3.63% | 504824 | 93327万 | 255.12 | 313.76 | 13.1 | 138 | 东山精密 | 2023-10-13 五 | 19.09 | 19.16 | 19.18 | 19.46 | 18.79 | 0.10% | 3.09% | 430187 | 82369万 | 266.65 | 327.95 | 13.69 | 139 | 东山精密 | 2023-10-12 四 | 18.48 | 18.25 | 19.16 | 19.40 | 18.38 | 4.99% | 5.46% | 758807 | 144923万 | 266.38 | 327.61 | 13.67 | 140 | 东山精密 | 2023-10-11 三 | 17.79 | 17.70 | 18.25 | 18.66 | 17.71 | 3.11% | 3.67% | 510029 | 93119万 | 253.73 | 312.05 | 13.03 | 141 | 东山精密 | 2023-10-10 二 | 17.70 | 17.64 | 17.70 | 17.85 | 17.58 | 0.34% | 1.53% | 212940 | 37672万 | 246.08 | 302.65 | 12.63 | 142 | 东山精密 | 2023-10-09 一 | 17.32 | 17.34 | 17.64 | 17.87 | 17.20 | 1.73% | 2.01% | 278984 | 48967万 | 245.24 | 301.62 | 12.59 | 143 | 东山精密 | 2023-09-28 四 | 17.19 | 17.19 | 17.34 | 17.44 | 17.12 | 0.87% | 1.53% | 213097 | 36853万 | 241.07 | 296.49 | 12.38 | 144 | 东山精密 | 2023-09-27 三 | 16.98 | 17.00 | 17.19 | 17.37 | 16.91 | 1.12% | 2.07% | 287900 | 49425万 | 238.99 | 293.93 | 12.27 | 145 | 东山精密 | 2023-09-26 二 | 17.24 | 17.31 | 17.00 | 17.34 | 16.96 | -1.79% | 1.85% | 257238 | 43896万 | 236.35 | 290.68 | 12.13 | 146 | 东山精密 | 2023-09-25 一 | 17.58 | 17.61 | 17.31 | 17.69 | 17.15 | -1.70% | 1.73% | 240528 | 41713万 | 240.66 | 295.98 | 12.35 | 147 | 东山精密 | 2023-09-22 五 | 17.08 | 17.13 | 17.61 | 17.65 | 17.04 | 2.80% | 1.73% | 240720 | 42007万 | 244.83 | 301.11 | 12.57 | 148 | 东山精密 | 2023-09-21 四 | 17.24 | 17.35 | 17.13 | 17.43 | 17.10 | -1.27% | 1.52% | 211864 | 36464万 | 238.15 | 292.9 | 12.23 | 149 | 东山精密 | 2023-09-20 三 | 17.50 | 17.58 | 17.35 | 17.70 | 17.32 | -1.31% | 1.31% | 182186 | 31836万 | 241.21 | 296.66 | 12.38 | 150 | 东山精密 | 2023-09-19 二 | 17.94 | 17.94 | 17.58 | 17.95 | 17.47 | -2.01% | 1.66% | 230972 | 40660万 | 244.41 | 300.59 | 12.55 | 151 | 东山精密 | 2023-09-18 一 | 17.70 | 17.85 | 17.94 | 18.50 | 17.57 | 0.50% | 2.32% | 323163 | 58616万 | 249.42 | 306.75 | 12.8 | 152 | 东山精密 | 2023-09-15 五 | 17.97 | 17.97 | 17.85 | 18.17 | 17.66 | -0.67% | 1.53% | 212175 | 37953万 | 248.16 | 305.21 | 12.74 | 153 | 东山精密 | 2023-09-14 四 | 18.02 | 17.98 | 17.97 | 18.22 | 17.83 | -0.06% | 1.63% | 227050 | 40869万 | 249.83 | 307.26 | 12.83 | 154 | 东山精密 | 2023-09-13 三 | 18.77 | 18.90 | 17.98 | 18.77 | 17.72 | -4.87% | 3.72% | 516988 | 93280万 | 249.97 | 307.43 | 12.83 | 155 | 东山精密 | 2023-09-12 二 | 18.15 | 17.99 | 18.90 | 18.99 | 17.95 | 5.06% | 3.61% | 501656 | 93366万 | 262.76 | 323.16 | 13.49 | 156 | 东山精密 | 2023-09-11 一 | 17.84 | 17.83 | 17.99 | 18.20 | 17.49 | 0.90% | 1.71% | 238407 | 42599万 | 250.11 | 307.61 | 12.84 | 157 | 东山精密 | 2023-09-08 五 | 18.14 | 18.10 | 17.83 | 18.17 | 17.71 | -1.49% | 1.99% | 277141 | 49474万 | 247.89 | 304.87 | 12.73 | 158 | 东山精密 | 2023-09-07 四 | 18.91 | 18.96 | 18.10 | 18.93 | 17.99 | -4.54% | 3.19% | 444012 | 80924万 | 251.64 | 309.49 | 12.92 | 159 | 东山精密 | 2023-09-06 三 | 18.86 | 18.95 | 18.96 | 19.06 | 18.73 | 0.05% | 1.49% | 207483 | 39266万 | 263.6 | 324.19 | 13.53 | 160 | 东山精密 | 2023-09-05 二 | 19.15 | 19.19 | 18.95 | 19.32 | 18.90 | -1.25% | 1.38% | 191609 | 36470万 | 263.46 | 324.02 | 13.52 | 161 | 东山精密 | 2023-09-04 一 | 19.25 | 19.14 | 19.19 | 19.30 | 18.99 | 0.26% | 1.64% | 228497 | 43710万 | 266.79 | 328.12 | 13.7 | 162 | 东山精密 | 2023-09-01 五 | 18.80 | 18.80 | 19.14 | 19.33 | 18.80 | 1.81% | 1.57% | 218260 | 41662万 | 266.1 | 327.27 | 13.66 | 163 | 东山精密 | 2023-08-31 四 | 19.05 | 19.07 | 18.80 | 19.11 | 18.70 | -1.42% | 1.65% | 229525 | 43346万 | 261.37 | 321.46 | 13.42 | 164 | 东山精密 | 2023-08-30 三 | 18.81 | 18.62 | 19.07 | 19.38 | 18.78 | 2.42% | 2.30% | 320095 | 61076万 | 265.13 | 326.07 | 13.17 | 165 | 东山精密 | 2023-08-29 二 | 17.97 | 17.98 | 18.62 | 18.73 | 17.78 | 3.56% | 2.17% | 301218 | 55643万 | 258.87 | 318.38 | 12.86 | 166 | 东山精密 | 2023-08-28 一 | 18.95 | 17.86 | 17.98 | 19.06 | 17.89 | 0.67% | 2.12% | 294427 | 54032万 | 249.97 | 307.43 | 12.42 | 167 | 东山精密 | 2023-08-25 五 | 18.23 | 18.32 | 17.86 | 18.23 | 17.69 | -2.51% | 1.45% | 201723 | 36212万 | 248.3 | 305.38 | 12.34 | 168 | 东山精密 | 2023-08-23 三 | 19.00 | 18.80 | 18.16 | 19.00 | 18.10 | -3.40% | 1.34% | 186813 | 34370万 | 252.47 | 310.51 | 12.55 | 169 | 东山精密 | 2023-08-22 二 | 18.88 | 18.86 | 18.80 | 19.13 | 18.32 | -0.32% | 1.80% | 249888 | 46617万 | 261.37 | 321.46 | 12.99 |
|
行情刷新 | 流通股东
|