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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.19 | 10.21 | 10.10 | 10.17 | -0.10% | 1.27 | 0.93% |
| 2025-06-24 | 10.09 | 10.21 | 10.08 | 10.18 | +0.98% | 1.31 | 0.95% |
| 2025-06-23 | 10.06 | 10.16 | 10.01 | 10.08 | -0.49% | 1.03 | 0.75% |
| 2025-06-20 | 10.15 | 10.24 | 10.10 | 10.13 | -0.29% | 1.21 | 0.88% |
| 2025-06-19 | 10.36 | 10.42 | 10.10 | 10.16 | -1.73% | 1.98 | 1.43% |
| 2025-06-18 | 10.34 | 10.38 | 10.25 | 10.34 | 0.00% | 1.61 | 1.15% |
| 2025-06-17 | 10.13 | 10.46 | 10.01 | 10.34 | +2.96% | 3.92 | 2.81% |
| 2025-06-16 | 9.92 | 10.20 | 9.92 | 10.04 | +1.40% | 2.23 | 1.64% |
| 2025-06-13 | 10.08 | 10.11 | 9.87 | 9.91 | -1.77% | 2.32 | 1.73% |
| 2025-06-12 | 9.49 | 10.12 | 9.44 | 10.08 | +6.05% | 4.92 | 3.66% |
| 2025-06-11 | 9.46 | 9.59 | 9.44 | 9.51 | +0.52% | 1.12 | 0.87% |
| 2025-06-10 | 9.56 | 9.59 | 9.41 | 9.46 | -0.94% | 1.42 | 1.11% |
| 2025-06-09 | 9.61 | 9.65 | 9.53 | 9.55 | -0.31% | 1.00 | 0.77% |
| 2025-06-06 | 9.62 | 9.62 | 9.49 | 9.58 | -0.52% | 1.46 | 1.14% |
| 2025-06-05 | 9.50 | 9.75 | 9.50 | 9.63 | +3.63% | 3.47 | 2.67% |
| 2025-06-04 | 9.15 | 9.33 | 9.14 | 9.29 | +1.85% | 0.96 | 0.76% |
| 2025-06-03 | 9.15 | 9.17 | 9.06 | 9.12 | -0.33% | 0.79 | 0.64% |
| 2025-05-30 | 9.28 | 9.30 | 9.14 | 9.15 | -1.39% | 0.65 | 0.53% |
| 2025-05-29 | 9.16 | 9.31 | 9.16 | 9.28 | +1.41% | 0.82 | 0.66% |
| 2025-05-28 | 9.21 | 9.23 | 9.12 | 9.15 | -0.32% | 0.64 | 0.52% |