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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.83 | 10.91 | 10.59 | 10.61 | -1.93% | 2.21 | 1.53% |
| 2025-07-22 | 10.68 | 10.88 | 10.58 | 10.82 | +1.31% | 2.28 | 1.58% |
| 2025-07-21 | 10.42 | 10.69 | 10.39 | 10.68 | +3.28% | 2.52 | 1.77% |
| 2025-07-18 | 10.42 | 10.45 | 10.31 | 10.34 | -0.48% | 1.14 | 0.82% |
| 2025-07-17 | 10.43 | 10.49 | 10.38 | 10.39 | -0.67% | 0.98 | 0.70% |
| 2025-07-16 | 10.53 | 10.57 | 10.40 | 10.46 | -0.66% | 1.13 | 0.80% |
| 2025-07-15 | 10.49 | 10.54 | 10.38 | 10.53 | +0.28% | 1.51 | 1.07% |
| 2025-07-14 | 10.32 | 10.60 | 10.31 | 10.50 | +1.93% | 2.42 | 1.72% |
| 2025-07-11 | 10.28 | 10.36 | 10.17 | 10.30 | +0.39% | 1.44 | 1.04% |
| 2025-07-10 | 10.28 | 10.29 | 10.20 | 10.26 | -0.39% | 0.93 | 0.67% |
| 2025-07-09 | 10.30 | 10.45 | 10.25 | 10.30 | 0.00% | 1.47 | 1.06% |
| 2025-07-08 | 10.33 | 10.34 | 10.23 | 10.30 | +0.10% | 1.37 | 0.99% |
| 2025-07-07 | 10.16 | 10.30 | 10.13 | 10.29 | +1.27% | 1.13 | 0.81% |
| 2025-07-04 | 10.19 | 10.25 | 10.14 | 10.16 | -0.68% | 0.99 | 0.72% |
| 2025-07-03 | 10.32 | 10.34 | 10.19 | 10.23 | -0.87% | 1.04 | 0.75% |
| 2025-07-02 | 10.19 | 10.38 | 10.16 | 10.32 | +1.36% | 1.79 | 1.29% |
| 2025-07-01 | 10.18 | 10.32 | 10.15 | 10.18 | +0.20% | 1.50 | 1.09% |
| 2025-06-30 | 10.19 | 10.25 | 10.10 | 10.16 | -0.10% | 1.28 | 0.93% |
| 2025-06-27 | 10.13 | 10.25 | 10.09 | 10.17 | +0.69% | 1.19 | 0.87% |
| 2025-06-26 | 10.15 | 10.18 | 10.04 | 10.10 | -0.68% | 1.14 | 0.84% |