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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.78 | 11.81 | 11.65 | 11.68 | -1.35% | 1.41 | 0.90% |
| 2025-12-17 | 11.79 | 11.92 | 11.57 | 11.84 | +0.34% | 1.67 | 1.06% |
| 2025-12-16 | 11.96 | 12.04 | 11.73 | 11.80 | -1.50% | 1.71 | 1.08% |
| 2025-12-15 | 12.12 | 12.12 | 11.90 | 11.98 | -1.16% | 2.36 | 1.47% |
| 2025-12-12 | 11.98 | 12.15 | 11.94 | 12.12 | +1.17% | 2.22 | 1.37% |
| 2025-12-11 | 11.99 | 12.25 | 11.95 | 11.98 | +0.34% | 2.53 | 1.56% |
| 2025-12-10 | 11.90 | 11.99 | 11.67 | 11.94 | +0.08% | 2.00 | 1.26% |
| 2025-12-09 | 11.82 | 12.24 | 11.78 | 11.93 | +1.19% | 3.36 | 2.08% |
| 2025-12-08 | 11.73 | 11.91 | 11.58 | 11.79 | +0.26% | 2.79 | 1.77% |
| 2025-12-05 | 11.45 | 11.80 | 11.41 | 11.76 | +2.71% | 1.99 | 1.28% |
| 2025-12-04 | 11.40 | 11.47 | 11.30 | 11.45 | +0.44% | 0.93 | 0.61% |
| 2025-12-03 | 11.47 | 11.49 | 11.35 | 11.40 | -0.35% | 1.07 | 0.70% |
| 2025-12-02 | 11.62 | 11.62 | 11.39 | 11.44 | -1.29% | 1.12 | 0.73% |
| 2025-12-01 | 11.74 | 11.80 | 11.53 | 11.59 | -1.02% | 1.54 | 0.99% |
| 2025-11-28 | 11.53 | 11.80 | 11.47 | 11.71 | +1.74% | 1.27 | 0.81% |
| 2025-11-27 | 11.62 | 11.71 | 11.48 | 11.51 | -0.35% | 1.45 | 0.94% |
| 2025-11-26 | 11.71 | 11.73 | 11.54 | 11.55 | -1.53% | 1.44 | 0.92% |
| 2025-11-25 | 11.49 | 11.80 | 11.45 | 11.73 | +2.18% | 2.12 | 1.35% |
| 2025-11-24 | 11.25 | 11.50 | 11.13 | 11.48 | +2.87% | 1.70 | 1.12% |
| 2025-11-21 | 11.68 | 11.76 | 11.15 | 11.16 | -5.02% | 2.79 | 1.83% |