东方电子 sz.000682
14.48
+5.39%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.90 | 14.50 | 13.90 | 14.48 | +5.39% | 8.24 | 4.29% |
| 2026-05-22 | 13.31 | 13.88 | 13.20 | 13.74 | +3.62% | 4.18 | 2.30% |
| 2026-05-21 | 14.05 | 14.28 | 13.25 | 13.26 | -5.15% | 5.64 | 3.07% |
| 2026-05-20 | 14.03 | 14.18 | 13.83 | 13.98 | -0.99% | 4.87 | 2.60% |
| 2026-05-19 | 13.56 | 14.17 | 13.48 | 14.12 | +3.22% | 6.54 | 3.50% |
| 2026-05-18 | 13.05 | 13.75 | 13.03 | 13.68 | +4.99% | 4.79 | 2.64% |
| 2026-05-15 | 13.38 | 13.48 | 12.97 | 13.03 | -2.03% | 4.33 | 2.46% |
| 2026-05-14 | 13.91 | 14.01 | 13.30 | 13.30 | -3.97% | 5.30 | 2.90% |
| 2026-05-13 | 13.39 | 13.97 | 13.37 | 13.85 | +2.67% | 5.89 | 3.19% |
| 2026-05-12 | 13.50 | 13.75 | 13.32 | 13.49 | -0.37% | 4.02 | 2.21% |
| 2026-05-11 | 13.54 | 13.79 | 13.47 | 13.54 | +0.74% | 4.79 | 2.62% |
| 2026-05-08 | 13.49 | 13.49 | 13.21 | 13.44 | -0.81% | 3.64 | 2.04% |
| 2026-05-07 | 13.29 | 13.56 | 13.12 | 13.55 | +2.89% | 4.26 | 2.37% |
| 2026-05-06 | 13.11 | 13.29 | 13.10 | 13.17 | +0.92% | 3.86 | 2.18% |
| 2026-04-30 | 13.37 | 13.39 | 13.02 | 13.05 | -2.32% | 3.05 | 1.74% |
| 2026-04-29 | 13.30 | 13.49 | 13.23 | 13.36 | +0.75% | 3.34 | 1.86% |
| 2026-04-28 | 13.53 | 13.57 | 13.23 | 13.26 | -2.00% | 3.27 | 1.83% |
| 2026-04-27 | 13.65 | 13.71 | 13.39 | 13.53 | -0.88% | 3.59 | 1.98% |
| 2026-04-24 | 13.65 | 13.83 | 13.57 | 13.65 | +0.52% | 4.59 | 2.50% |
| 2026-04-23 | 13.56 | 13.80 | 13.30 | 13.58 | +0.97% | 4.81 | 2.64% |