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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.42 | 12.46 | 12.07 | 12.42 | +1.97% | 2.65 | 1.61% |
| 2026-03-23 | 12.66 | 12.76 | 12.05 | 12.18 | -5.51% | 4.23 | 2.54% |
| 2026-03-20 | 13.10 | 13.25 | 12.85 | 12.89 | -1.23% | 3.25 | 1.86% |
| 2026-03-19 | 13.47 | 13.47 | 12.97 | 13.05 | -4.18% | 3.27 | 1.85% |
| 2026-03-18 | 13.46 | 13.67 | 13.41 | 13.62 | +1.64% | 2.41 | 1.33% |
| 2026-03-17 | 13.77 | 13.93 | 13.37 | 13.40 | -2.33% | 3.31 | 1.81% |
| 2026-03-16 | 14.25 | 14.25 | 13.63 | 13.72 | -3.18% | 4.17 | 2.26% |
| 2026-03-13 | 14.86 | 14.89 | 14.08 | 14.17 | -4.77% | 6.20 | 3.21% |
| 2026-03-12 | 15.19 | 15.19 | 14.68 | 14.88 | -2.04% | 5.43 | 2.72% |
| 2026-03-11 | 15.07 | 15.31 | 14.76 | 15.19 | +0.86% | 6.70 | 3.31% |
| 2026-03-10 | 15.16 | 15.27 | 14.89 | 15.06 | -1.57% | 6.91 | 3.42% |
| 2026-03-09 | 14.58 | 15.48 | 14.53 | 15.30 | +4.15% | 11.32 | 5.61% |
| 2026-03-06 | 14.28 | 14.87 | 14.23 | 14.69 | +2.01% | 5.82 | 2.97% |
| 2026-03-05 | 14.03 | 14.55 | 14.03 | 14.40 | +4.20% | 7.27 | 3.79% |
| 2026-03-04 | 13.50 | 14.07 | 13.40 | 13.82 | +1.62% | 4.08 | 2.20% |
| 2026-03-03 | 14.05 | 14.15 | 13.57 | 13.60 | -2.79% | 4.37 | 2.36% |
| 2026-03-02 | 13.92 | 14.31 | 13.85 | 13.99 | -0.64% | 4.27 | 2.27% |
| 2026-02-27 | 14.08 | 14.16 | 13.96 | 14.08 | -0.56% | 2.49 | 1.32% |
| 2026-02-26 | 13.92 | 14.22 | 13.91 | 14.16 | +1.29% | 3.59 | 1.90% |
| 2026-02-25 | 14.03 | 14.06 | 13.88 | 13.98 | -0.43% | 3.13 | 1.67% |