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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.06 | 13.50 | 13.05 | 13.45 | +2.20% | 3.54 | 1.99% |
| 2026-04-21 | 13.30 | 13.31 | 12.93 | 13.16 | -0.60% | 2.84 | 1.62% |
| 2026-04-20 | 13.11 | 13.28 | 12.96 | 13.24 | +0.91% | 3.38 | 1.91% |
| 2026-04-17 | 13.07 | 13.16 | 12.98 | 13.12 | +0.38% | 3.26 | 1.86% |
| 2026-04-16 | 12.90 | 13.09 | 12.80 | 13.07 | +0.46% | 3.56 | 2.05% |
| 2026-04-15 | 13.00 | 13.25 | 12.84 | 13.01 | +0.15% | 6.26 | 3.58% |
| 2026-04-14 | 12.81 | 13.14 | 12.62 | 12.99 | +7.09% | 8.49 | 4.92% |
| 2026-04-13 | 12.35 | 12.35 | 12.07 | 12.13 | -1.78% | 1.93 | 1.19% |
| 2026-04-10 | 12.30 | 12.48 | 12.28 | 12.35 | +0.98% | 1.97 | 1.18% |
| 2026-04-09 | 12.30 | 12.32 | 12.11 | 12.23 | -1.37% | 1.70 | 1.04% |
| 2026-04-08 | 12.05 | 12.44 | 12.01 | 12.40 | +5.98% | 2.34 | 1.42% |
| 2026-04-07 | 11.82 | 11.86 | 11.58 | 11.70 | -0.51% | 1.41 | 0.90% |
| 2026-04-03 | 12.07 | 12.12 | 11.74 | 11.76 | -2.33% | 1.62 | 1.02% |
| 2026-04-02 | 12.34 | 12.45 | 11.97 | 12.04 | -2.35% | 1.75 | 1.07% |
| 2026-04-01 | 12.34 | 12.38 | 12.23 | 12.33 | +1.99% | 1.36 | 0.82% |
| 2026-03-31 | 12.41 | 12.48 | 12.08 | 12.09 | -2.42% | 1.92 | 1.17% |
| 2026-03-30 | 12.47 | 12.51 | 12.07 | 12.39 | -1.90% | 2.47 | 1.50% |
| 2026-03-27 | 12.42 | 12.72 | 12.31 | 12.63 | +1.12% | 1.70 | 1.01% |
| 2026-03-26 | 12.72 | 12.75 | 12.40 | 12.49 | -1.65% | 2.21 | 1.31% |
| 2026-03-25 | 12.53 | 12.79 | 12.48 | 12.70 | +2.25% | 2.70 | 1.59% |