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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.18 | 14.08 | 13.12 | 13.99 | +6.15% | 9.27 | 4.99% |
| 2026-01-16 | 13.26 | 13.65 | 13.01 | 13.18 | +3.05% | 8.98 | 5.03% |
| 2026-01-15 | 12.54 | 12.89 | 12.52 | 12.79 | +1.67% | 3.35 | 1.96% |
| 2026-01-14 | 12.74 | 13.03 | 12.32 | 12.58 | -1.26% | 5.26 | 3.08% |
| 2026-01-13 | 12.77 | 12.95 | 12.47 | 12.74 | -0.55% | 4.92 | 2.90% |
| 2026-01-12 | 12.70 | 12.90 | 12.50 | 12.81 | +1.75% | 4.45 | 2.62% |
| 2026-01-09 | 12.45 | 12.75 | 12.40 | 12.59 | +1.37% | 3.40 | 2.01% |
| 2026-01-08 | 12.19 | 12.44 | 12.16 | 12.42 | +1.72% | 2.94 | 1.77% |
| 2026-01-07 | 12.17 | 12.34 | 12.13 | 12.21 | +0.33% | 2.45 | 1.49% |
| 2026-01-06 | 12.14 | 12.18 | 12.02 | 12.17 | +0.33% | 2.28 | 1.40% |
| 2026-01-05 | 11.95 | 12.19 | 11.94 | 12.13 | +2.28% | 3.10 | 1.91% |
| 2025-12-31 | 11.81 | 11.94 | 11.69 | 11.86 | +0.59% | 1.56 | 0.99% |
| 2025-12-30 | 11.75 | 12.03 | 11.74 | 11.79 | -0.08% | 1.47 | 0.93% |
| 2025-12-29 | 11.93 | 11.94 | 11.75 | 11.80 | -1.26% | 1.30 | 0.82% |
| 2025-12-26 | 11.93 | 12.04 | 11.87 | 11.95 | +0.08% | 1.49 | 0.93% |
| 2025-12-25 | 11.89 | 12.02 | 11.84 | 11.94 | +0.42% | 1.48 | 0.92% |
| 2025-12-24 | 11.71 | 11.92 | 11.60 | 11.89 | +1.54% | 1.68 | 1.06% |
| 2025-12-23 | 11.68 | 11.80 | 11.58 | 11.71 | +0.34% | 1.68 | 1.07% |
| 2025-12-22 | 11.72 | 11.79 | 11.65 | 11.67 | -0.26% | 1.46 | 0.93% |
| 2025-12-19 | 11.68 | 11.81 | 11.68 | 11.70 | +0.17% | 1.21 | 0.77% |