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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.77 | 11.03 | 10.71 | 11.02 | +2.22% | 2.63 | 1.79% |
| 2025-08-19 | 10.85 | 10.89 | 10.74 | 10.78 | -0.82% | 1.56 | 1.08% |
| 2025-08-18 | 10.90 | 10.97 | 10.80 | 10.87 | -0.18% | 2.30 | 1.58% |
| 2025-08-15 | 10.52 | 11.01 | 10.48 | 10.89 | +3.41% | 3.40 | 2.33% |
| 2025-08-14 | 10.61 | 10.66 | 10.50 | 10.53 | -0.66% | 1.63 | 1.15% |
| 2025-08-13 | 10.48 | 10.68 | 10.45 | 10.60 | +1.24% | 2.00 | 1.40% |
| 2025-08-12 | 10.47 | 10.58 | 10.40 | 10.47 | -0.28% | 1.52 | 1.08% |
| 2025-08-11 | 10.49 | 10.57 | 10.41 | 10.50 | +0.38% | 1.69 | 1.20% |
| 2025-08-08 | 10.36 | 10.46 | 10.33 | 10.46 | +0.96% | 1.02 | 0.73% |
| 2025-08-07 | 10.56 | 10.56 | 10.33 | 10.36 | -1.61% | 1.25 | 0.89% |
| 2025-08-06 | 10.44 | 10.54 | 10.44 | 10.53 | +0.76% | 1.14 | 0.80% |
| 2025-08-05 | 10.42 | 10.48 | 10.39 | 10.45 | +0.48% | 0.81 | 0.58% |
| 2025-08-04 | 10.33 | 10.43 | 10.26 | 10.40 | +0.68% | 0.86 | 0.61% |
| 2025-08-01 | 10.21 | 10.34 | 10.17 | 10.33 | +1.17% | 1.07 | 0.78% |
| 2025-07-31 | 10.42 | 10.42 | 10.17 | 10.21 | -2.29% | 1.61 | 1.16% |
| 2025-07-30 | 10.40 | 10.56 | 10.39 | 10.45 | 0.00% | 1.36 | 0.96% |
| 2025-07-29 | 10.42 | 10.48 | 10.32 | 10.45 | +0.29% | 1.36 | 0.97% |
| 2025-07-28 | 10.55 | 10.61 | 10.37 | 10.42 | -1.13% | 1.62 | 1.15% |
| 2025-07-25 | 10.56 | 10.69 | 10.43 | 10.54 | -0.56% | 2.41 | 1.70% |
| 2025-07-24 | 10.59 | 10.66 | 10.53 | 10.60 | -0.09% | 1.52 | 1.07% |