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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.34 | 9.36 | 9.16 | 9.18 | -1.70% | 1.14 | 0.91% |
| 2025-05-26 | 9.29 | 9.43 | 9.29 | 9.34 | +0.53% | 0.64 | 0.51% |
| 2025-05-23 | 9.44 | 9.51 | 9.29 | 9.29 | -1.37% | 0.86 | 0.68% |
| 2025-05-22 | 9.51 | 9.55 | 9.41 | 9.42 | -0.94% | 1.01 | 0.79% |
| 2025-05-21 | 9.47 | 9.56 | 9.45 | 9.51 | +0.42% | 0.86 | 0.67% |
| 2025-05-20 | 9.51 | 9.51 | 9.42 | 9.47 | -0.42% | 1.00 | 0.78% |
| 2025-05-19 | 9.53 | 9.54 | 9.41 | 9.51 | +0.31% | 0.64 | 0.50% |
| 2025-05-16 | 9.44 | 9.56 | 9.41 | 9.48 | +0.42% | 0.77 | 0.60% |
| 2025-05-15 | 9.56 | 9.59 | 9.38 | 9.44 | -1.76% | 1.13 | 0.89% |
| 2025-05-14 | 9.69 | 9.69 | 9.51 | 9.61 | -1.12% | 1.40 | 1.08% |
| 2025-05-13 | 9.82 | 9.84 | 9.69 | 9.72 | -0.20% | 0.95 | 0.73% |
| 2025-05-12 | 9.75 | 9.77 | 9.63 | 9.74 | +0.72% | 1.12 | 0.85% |
| 2025-05-09 | 9.80 | 9.83 | 9.65 | 9.67 | -1.32% | 0.89 | 0.68% |
| 2025-05-08 | 9.70 | 9.83 | 9.65 | 9.80 | +1.13% | 1.19 | 0.90% |
| 2025-05-07 | 9.71 | 9.83 | 9.65 | 9.69 | +0.41% | 1.57 | 1.19% |
| 2025-05-06 | 9.54 | 9.65 | 9.50 | 9.65 | +1.89% | 2.05 | 1.59% |