东山精密（002384）历史行情
以下为东山精密近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 146.880 | 145.490 | 147.630 | 139.000 | -5.170 | -3.432% | 89.53万 | 0.00亿 | 0.000% |
| 2026-10-08 | 154.090 | 150.660 | 156.660 | 150.660 | -16.740 | -10.000% | 54.06万 | 0.00亿 | 0.000% |
| 2026-10-07 | 173.000 | 167.400 | 173.000 | 166.990 | -3.810 | -2.225% | 3,075.24万 | 51.94亿 | 2.218% |
| 2026-10-06 | 173.000 | 167.400 | 173.000 | 166.990 | -3.810 | -2.225% | 3,075.24万 | 51.94亿 | 2.218% |
| 2026-10-05 | 173.000 | 167.400 | 173.000 | 166.990 | -3.810 | -2.225% | 3,075.24万 | 51.94亿 | 2.218% |
| 2026-10-02 | 173.000 | 167.400 | 173.000 | 166.990 | -3.810 | -2.225% | 3,075.24万 | 51.94亿 | 2.218% |
| 2026-10-01 | 173.000 | 167.400 | 173.000 | 166.990 | -3.810 | -2.225% | 3,075.24万 | 51.94亿 | 2.218% |
| 2026-09-30 | 173.000 | 167.400 | 173.000 | 166.990 | -3.810 | -2.225% | 30.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 169.010 | 171.210 | 172.310 | 168.280 | 2.930 | 1.741% | 36.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 184.080 | 168.280 | 184.610 | 167.840 | -17.710 | -9.522% | 57.81万 | 0.00亿 | 0.000% |
| 2026-09-27 | 192.000 | 185.990 | 193.660 | 185.600 | -7.010 | -3.632% | 3,998.29万 | 75.34亿 | 2.884% |
| 2026-09-24 | 192.000 | 185.990 | 193.660 | 185.600 | -7.010 | -3.632% | 39.98万 | 0.00亿 | 0.000% |
| 2026-09-23 | 197.010 | 193.000 | 198.560 | 192.100 | -5.120 | -2.584% | 48.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 200.040 | 198.120 | 208.500 | 196.710 | 3.100 | 1.590% | 79.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 197.000 | 195.020 | 200.180 | 192.910 | -1.130 | -0.576% | 50.00万 | 0.00亿 | 0.000% |
| 2026-09-18 | 197.000 | 196.150 | 201.760 | 191.000 | 2.620 | 1.354% | 70.76万 | 0.00亿 | 0.000% |
| 2026-09-17 | 192.000 | 193.530 | 199.370 | 190.010 | 1.530 | 0.797% | 59.34万 | 0.00亿 | 0.000% |
| 2026-09-16 | 183.010 | 192.000 | 195.260 | 182.500 | 9.180 | 5.021% | 61.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 185.820 | 182.820 | 188.550 | 182.510 | -2.290 | -1.237% | 47.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 187.900 | 185.110 | 191.340 | 183.530 | -9.310 | -4.789% | 56.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 195.100 | 194.420 | 199.500 | 187.130 | 0.680 | 0.351% | 74.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 197.500 | 193.740 | 198.660 | 191.600 | -2.320 | -1.183% | 55.97万 | 0.00亿 | 0.000% |
| 2026-09-09 | 193.990 | 196.060 | 198.880 | 188.700 | 9.640 | 5.171% | 83.40万 | 0.00亿 | 0.000% |
| 2026-09-08 | 189.500 | 186.420 | 194.450 | 185.880 | -4.130 | -2.167% | 58.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 185.010 | 190.550 | 191.220 | 182.130 | 11.880 | 6.649% | 73.18万 | 0.00亿 | 0.000% |
| 2026-09-04 | 182.010 | 178.670 | 186.500 | 176.750 | -0.490 | -0.273% | 46.67万 | 0.00亿 | 0.000% |
| 2026-09-03 | 185.010 | 179.160 | 185.960 | 178.470 | -4.270 | -2.328% | 43.96万 | 0.00亿 | 0.000% |
| 2026-09-02 | 185.060 | 183.430 | 186.780 | 181.200 | -5.260 | -2.788% | 44.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 197.990 | 188.690 | 197.990 | 185.180 | -9.310 | -4.702% | 62.93万 | 0.00亿 | 0.000% |
| 2026-08-31 | 190.080 | 198.000 | 199.630 | 189.000 | 2.380 | 1.217% | 43.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 198.310 | 195.620 | 206.960 | 195.500 | -4.980 | -2.483% | 55.45万 | 0.00亿 | 0.000% |
| 2026-08-27 | 200.080 | 200.600 | 203.300 | 196.800 | 6.240 | 3.211% | 57.70万 | 0.00亿 | 0.000% |
| 2026-08-26 | 192.110 | 194.360 | 199.650 | 184.000 | 3.520 | 1.844% | 64.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 187.080 | 190.840 | 196.990 | 186.300 | -2.760 | -1.426% | 55.40万 | 0.00亿 | 0.000% |
| 2026-08-24 | 205.130 | 193.600 | 208.960 | 186.000 | -7.480 | -3.720% | 77.81万 | 0.00亿 | 0.000% |
| 2026-08-21 | 198.080 | 201.080 | 205.000 | 196.000 | 3.410 | 1.725% | 51.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 200.000 | 197.670 | 201.810 | 194.000 | 0.570 | 0.289% | 52.18万 | 0.00亿 | 0.000% |
| 2026-08-19 | 203.110 | 197.100 | 210.980 | 194.000 | -16.720 | -7.820% | 72.94万 | 0.00亿 | 0.000% |
| 2026-08-18 | 217.660 | 213.820 | 218.580 | 208.920 | -3.840 | -1.764% | 54.85万 | 0.00亿 | 0.000% |
| 2026-08-17 | 213.070 | 217.660 | 219.850 | 206.880 | 12.470 | 6.077% | 72.87万 | 0.00亿 | 0.000% |
| 2026-08-14 | 203.240 | 205.190 | 207.920 | 200.000 | 3.080 | 1.524% | 55.98万 | 0.00亿 | 0.000% |
| 2026-08-13 | 204.100 | 202.110 | 213.400 | 201.880 | 1.920 | 0.959% | 83.19万 | 0.00亿 | 0.000% |
| 2026-08-12 | 194.060 | 200.190 | 203.830 | 192.800 | 6.320 | 3.260% | 78.63万 | 0.00亿 | 0.000% |
| 2026-08-11 | 188.500 | 193.870 | 200.600 | 184.110 | 7.930 | 4.265% | 91.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 195.280 | 185.940 | 198.660 | 178.850 | -9.330 | -4.778% | 102.70万 | 0.00亿 | 0.000% |
| 2026-08-07 | 190.000 | 195.270 | 202.180 | 190.000 | 7.590 | 4.044% | 102.35万 | 0.00亿 | 0.000% |
| 2026-08-06 | 180.000 | 187.680 | 195.550 | 178.990 | -1.150 | -0.609% | 85.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 162.000 | 188.830 | 193.880 | 162.000 | 9.740 | 5.439% | 135.11万 | 0.00亿 | 0.000% |
| 2026-08-04 | 168.760 | 179.090 | 179.090 | 167.000 | 16.280 | 9.999% | 86.82万 | 0.00亿 | 0.000% |
| 2026-08-03 | 165.000 | 162.810 | 171.000 | 161.980 | -8.670 | -5.056% | 80.87万 | 0.00亿 | 0.000% |
| 2026-07-31 | 177.000 | 171.480 | 177.980 | 170.320 | 9.680 | 5.983% | 122.39万 | 0.00亿 | 0.000% |
| 2026-07-30 | 178.050 | 161.800 | 178.500 | 161.800 | -17.980 | -10.001% | 106.03万 | 0.00亿 | 0.000% |
| 2026-07-29 | 181.000 | 179.780 | 184.000 | 171.640 | -10.930 | -5.731% | 127.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 197.000 | 190.710 | 200.260 | 190.710 | -21.190 | -10.000% | 73.04万 | 0.00亿 | 0.000% |
| 2026-07-27 | 199.150 | 211.900 | 211.900 | 188.880 | 12.720 | 6.386% | 82.76万 | 0.00亿 | 0.000% |
| 2026-07-24 | 199.110 | 199.180 | 205.830 | 196.980 | -7.470 | -3.615% | 72.82万 | 0.00亿 | 0.000% |
| 2026-07-23 | 223.000 | 206.650 | 224.030 | 198.990 | -10.850 | -4.989% | 123.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 230.650 | 217.500 | 239.770 | 215.600 | -13.500 | -5.844% | 127.49万 | 0.00亿 | 0.000% |
| 2026-07-21 | 217.730 | 231.000 | 237.650 | 195.960 | 13.270 | 6.095% | 152.66万 | 0.00亿 | 0.000% |
| 2026-07-20 | 241.910 | 217.730 | 246.000 | 217.730 | -24.190 | -9.999% | 108.82万 | 0.00亿 | 0.000% |
| 2026-07-17 | 258.010 | 241.920 | 260.000 | 241.920 | -26.880 | -10.000% | 109.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 250.010 | 268.800 | 276.000 | 246.800 | 6.310 | 2.404% | 115.90万 | 0.00亿 | 0.000% |
| 2026-07-15 | 261.000 | 262.490 | 280.080 | 255.880 | 2.120 | 0.814% | 139.13万 | 0.00亿 | 0.000% |
| 2026-07-14 | 241.520 | 260.370 | 260.370 | 237.010 | 23.670 | 10.000% | 95.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 237.580 | 236.700 | 251.400 | 232.000 | -5.600 | -2.311% | 93.88万 | 0.00亿 | 0.000% |
| 2026-07-10 | 269.370 | 242.300 | 274.500 | 240.000 | -19.020 | -7.278% | 118.90万 | 0.00亿 | 0.000% |
| 2026-07-09 | 242.000 | 261.320 | 261.320 | 236.980 | 23.760 | 10.002% | 112.35万 | 0.00亿 | 0.000% |
| 2026-07-08 | 233.000 | 237.560 | 245.000 | 226.040 | 0.690 | 0.291% | 96.29万 | 0.00亿 | 0.000% |
| 2026-07-07 | 224.480 | 236.870 | 241.590 | 219.100 | 12.410 | 5.529% | 92.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 238.000 | 224.460 | 239.980 | 216.000 | -8.270 | -3.553% | 76.53万 | 0.00亿 | 0.000% |
| 2026-07-03 | 211.000 | 232.730 | 242.450 | 204.000 | 11.050 | 4.985% | 124.20万 | 0.00亿 | 0.000% |
| 2026-07-02 | 226.000 | 221.680 | 229.890 | 221.680 | -24.630 | -10.000% | 84.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 262.350 | 246.310 | 263.880 | 242.720 | -16.040 | -6.114% | 65.32万 | 0.00亿 | 0.000% |
| 2026-06-30 | 247.540 | 262.350 | 268.500 | 247.540 | 12.760 | 5.112% | 62.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 255.000 | 249.590 | 259.620 | 235.110 | -10.730 | -4.122% | 75.62万 | 0.00亿 | 0.000% |
| 2026-06-26 | 268.000 | 260.320 | 271.880 | 256.000 | -15.480 | -5.613% | 69.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 263.000 | 275.800 | 275.990 | 258.250 | 18.670 | 7.261% | 79.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 252.140 | 257.130 | 260.970 | 252.000 | 2.110 | 0.827% | 57.98万 | 0.00亿 | 0.000% |
| 2026-06-23 | 265.010 | 255.020 | 266.990 | 253.000 | -15.530 | -5.740% | 72.10万 | 0.00亿 | 0.000% |
| 2026-06-22 | 273.050 | 270.550 | 275.420 | 260.000 | -2.450 | -0.897% | 90.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 256.920 | 273.000 | 277.600 | 255.150 | 16.080 | 6.259% | 79.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 255.120 | 256.920 | 266.030 | 251.000 | 7.860 | 3.156% | 97.64万 | 0.00亿 | 0.000% |
| 2026-06-16 | 244.000 | 249.060 | 253.100 | 235.880 | 9.750 | 4.074% | 102.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 222.470 | 239.310 | 239.310 | 215.390 | 21.760 | 10.002% | 85.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 220.500 | 217.550 | 226.800 | 214.000 | 6.560 | 3.109% | 79.59万 | 0.00亿 | 0.000% |
| 2026-06-11 | 215.000 | 210.990 | 221.680 | 205.010 | -1.280 | -0.603% | 65.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 216.590 | 212.270 | 227.980 | 210.830 | -12.130 | -5.406% | 68.59万 | 0.00亿 | 0.000% |
| 2026-06-09 | 216.820 | 224.400 | 225.600 | 213.360 | 11.400 | 5.352% | 71.71万 | 0.00亿 | 0.000% |
| 2026-06-08 | 210.000 | 213.000 | 220.500 | 209.000 | -8.410 | -3.798% | 70.60万 | 0.00亿 | 0.000% |
| 2026-06-05 | 232.080 | 221.410 | 241.800 | 219.050 | -16.390 | -6.892% | 84.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 222.110 | 237.800 | 244.700 | 222.110 | 13.810 | 6.165% | 83.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 219.600 | 223.990 | 232.020 | 219.000 | 13.060 | 6.192% | 117.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 200.000 | 210.930 | 210.930 | 196.900 | 19.180 | 10.003% | 108.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 209.220 | 191.750 | 212.000 | 191.750 | -21.300 | -9.998% | 135.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 222.930 | 213.050 | 229.950 | 210.700 | -5.950 | -2.717% | 75.65万 | 0.00亿 | 0.000% |
| 2026-05-28 | 222.000 | 219.000 | 223.000 | 212.400 | -4.370 | -1.956% | 77.69万 | 0.00亿 | 0.000% |
| 2026-05-27 | 216.780 | 223.370 | 234.000 | 212.600 | 2.170 | 0.981% | 86.90万 | 0.00亿 | 0.000% |
| 2026-05-26 | 221.000 | 221.200 | 225.110 | 216.360 | -5.040 | -2.228% | 67.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 222.910 | 226.240 | 228.280 | 218.300 | 5.690 | 2.580% | 83.17万 | 0.00亿 | 0.000% |
| 2026-05-22 | 210.920 | 220.550 | 221.730 | 210.920 | 13.580 | 6.561% | 84.36万 | 0.00亿 | 0.000% |
| 2026-05-21 | 223.230 | 206.970 | 225.000 | 204.160 | -16.030 | -7.188% | 89.95万 | 0.00亿 | 0.000% |
| 2026-05-20 | 220.100 | 223.000 | 225.570 | 216.050 | 0.920 | 0.414% | 78.21万 | 0.00亿 | 0.000% |
| 2026-05-19 | 206.000 | 222.080 | 224.500 | 198.000 | 10.830 | 5.127% | 110.08万 | 0.00亿 | 0.000% |
| 2026-05-18 | 203.350 | 211.250 | 215.600 | 199.940 | 7.900 | 3.885% | 78.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 212.860 | 203.350 | 215.630 | 196.120 | -11.540 | -5.370% | 101.98万 | 0.00亿 | 0.000% |
| 2026-05-14 | 220.740 | 214.890 | 226.000 | 213.350 | -5.860 | -2.655% | 76.24万 | 0.00亿 | 0.000% |
| 2026-05-13 | 213.000 | 220.750 | 225.660 | 212.900 | 1.290 | 0.588% | 78.70万 | 0.00亿 | 0.000% |
| 2026-05-12 | 223.570 | 219.460 | 230.000 | 213.510 | 1.160 | 0.531% | 91.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 212.000 | 218.300 | 222.600 | 208.470 | 6.910 | 3.269% | 89.44万 | 0.00亿 | 0.000% |
| 2026-05-08 | 210.000 | 211.390 | 213.580 | 206.010 | 0.320 | 0.152% | 89.54万 | 0.00亿 | 0.000% |
| 2026-05-07 | 188.430 | 211.070 | 211.070 | 185.800 | 19.190 | 10.001% | 86.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 191.800 | 191.880 | 199.070 | 187.000 | 5.150 | 2.758% | 101.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 189.780 | 186.730 | 191.950 | 181.830 | 2.480 | 1.346% | 82.04万 | 0.00亿 | 0.000% |
| 2026-04-29 | 180.610 | 184.250 | 189.120 | 176.880 | 0.350 | 0.190% | 90.84万 | 0.00亿 | 0.000% |
| 2026-04-28 | 187.000 | 183.900 | 190.200 | 181.010 | -2.800 | -1.500% | 78.95万 | 0.00亿 | 0.000% |
| 2026-04-27 | 188.000 | 186.700 | 190.550 | 178.860 | -1.200 | -0.639% | 90.75万 | 0.00亿 | 0.000% |
| 2026-04-24 | 193.500 | 187.900 | 196.000 | 179.010 | 1.240 | 0.664% | 117.98万 | 0.00亿 | 0.000% |
| 2026-04-23 | 192.000 | 186.660 | 194.000 | 183.980 | 0.320 | 0.172% | 113.14万 | 0.00亿 | 0.000% |
| 2026-04-22 | 172.060 | 186.340 | 186.340 | 171.200 | 16.940 | 10.000% | 83.24万 | 0.00亿 | 0.000% |
| 2026-04-21 | 157.190 | 169.400 | 172.680 | 156.010 | 12.400 | 7.898% | 96.47万 | 0.00亿 | 0.000% |
| 2026-04-20 | 162.080 | 157.000 | 168.200 | 155.700 | -5.100 | -3.146% | 108.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 155.000 | 162.100 | 164.450 | 152.160 | 12.550 | 8.392% | 119.54万 | 0.00亿 | 0.000% |
| 2026-04-16 | 145.120 | 149.550 | 149.550 | 144.120 | 3.750 | 2.572% | 80.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 145.700 | 145.800 | 151.000 | 143.600 | -0.200 | -0.137% | 81.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 147.000 | 146.000 | 149.010 | 143.510 | -0.830 | -0.565% | 87.60万 | 0.00亿 | 0.000% |
| 2026-04-13 | 143.610 | 146.830 | 149.680 | 143.610 | 0.000 | 0.000% | 108.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 132.300 | 143.550 | 145.090 | 132.270 | 0.000 | 0.000% | 144.94万 | 0.00亿 | 0.000% |
| 2026-04-09 | 128.000 | 131.900 | 131.900 | 126.110 | 0.000 | 0.000% | 93.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 119.910 | 119.910 | 119.910 | 119.900 | 0.000 | 0.000% | 23.22万 | 0.00亿 | 0.000% |
| 2026-04-07 | 110.560 | 109.010 | 112.000 | 106.850 | 0.000 | 0.000% | 45.58万 | 0.00亿 | 0.000% |
| 2026-04-03 | 108.590 | 110.550 | 115.280 | 108.000 | 0.000 | 0.000% | 62.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 107.050 | 106.250 | 109.800 | 104.800 | 0.000 | 0.000% | 44.29万 | 0.00亿 | 0.000% |
| 2026-04-01 | 107.500 | 109.000 | 109.500 | 104.520 | 0.000 | 0.000% | 70.16万 | 0.00亿 | 0.000% |