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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.92 | 14.19 | 13.80 | 14.04 | +2.11% | 3.62 | 1.92% |
| 2026-02-13 | 13.93 | 14.00 | 13.70 | 13.75 | -2.27% | 2.96 | 1.60% |
| 2026-02-12 | 13.66 | 14.25 | 13.52 | 14.07 | +4.45% | 5.55 | 2.96% |
| 2026-02-11 | 13.43 | 13.68 | 13.42 | 13.47 | +0.30% | 1.72 | 0.95% |
| 2026-02-10 | 13.29 | 13.58 | 13.18 | 13.43 | +1.05% | 2.40 | 1.33% |
| 2026-02-09 | 13.17 | 13.36 | 13.07 | 13.29 | +2.07% | 2.16 | 1.22% |
| 2026-02-06 | 12.84 | 13.30 | 12.66 | 13.02 | +0.77% | 2.91 | 1.66% |
| 2026-02-05 | 13.60 | 13.63 | 12.87 | 12.92 | -5.56% | 4.03 | 2.30% |
| 2026-02-04 | 13.68 | 13.89 | 13.52 | 13.68 | -0.87% | 2.91 | 1.59% |
| 2026-02-03 | 13.36 | 13.80 | 13.30 | 13.80 | +4.07% | 4.58 | 2.52% |
| 2026-02-02 | 13.29 | 13.65 | 13.22 | 13.26 | +0.76% | 5.18 | 2.87% |
| 2026-01-30 | 13.23 | 13.35 | 12.85 | 13.16 | -1.20% | 2.99 | 1.71% |
| 2026-01-29 | 13.55 | 13.62 | 13.20 | 13.32 | -2.35% | 3.28 | 1.83% |
| 2026-01-28 | 13.55 | 13.70 | 13.46 | 13.64 | +0.29% | 2.63 | 1.44% |
| 2026-01-27 | 13.77 | 13.78 | 13.37 | 13.60 | -1.23% | 3.88 | 2.14% |
| 2026-01-26 | 13.87 | 14.16 | 13.73 | 13.77 | -1.29% | 4.49 | 2.41% |
| 2026-01-23 | 13.88 | 14.07 | 13.77 | 13.95 | +0.79% | 4.63 | 2.48% |
| 2026-01-22 | 14.10 | 14.15 | 13.75 | 13.84 | -1.35% | 5.62 | 3.02% |
| 2026-01-21 | 14.33 | 14.50 | 14.00 | 14.03 | -4.30% | 9.06 | 4.78% |
| 2026-01-20 | 14.00 | 14.96 | 13.81 | 14.66 | +4.79% | 12.15 | 6.24% |