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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.97 | 12.03 | 11.74 | 11.75 | -1.34% | 1.85 | 1.17% |
| 2025-11-19 | 12.07 | 12.12 | 11.83 | 11.91 | -1.08% | 1.98 | 1.24% |
| 2025-11-18 | 12.24 | 12.24 | 11.95 | 12.04 | -0.99% | 2.31 | 1.43% |
| 2025-11-17 | 12.29 | 12.31 | 12.06 | 12.16 | -1.22% | 2.41 | 1.48% |
| 2025-11-14 | 12.49 | 12.55 | 12.31 | 12.31 | -2.22% | 3.01 | 1.81% |
| 2025-11-13 | 12.45 | 12.65 | 12.39 | 12.59 | +0.72% | 2.72 | 1.62% |
| 2025-11-12 | 12.96 | 12.97 | 12.31 | 12.50 | -3.47% | 4.75 | 2.83% |
| 2025-11-11 | 13.20 | 13.50 | 12.91 | 12.95 | -0.38% | 4.41 | 2.51% |
| 2025-11-10 | 13.17 | 13.28 | 12.80 | 13.00 | -1.29% | 5.50 | 3.17% |
| 2025-11-07 | 13.06 | 13.48 | 13.00 | 13.17 | +0.30% | 7.19 | 4.05% |
| 2025-11-06 | 12.98 | 13.41 | 12.85 | 13.13 | +1.31% | 9.96 | 5.66% |
| 2025-11-05 | 12.35 | 13.05 | 12.11 | 12.96 | +3.76% | 9.83 | 5.78% |
| 2025-11-04 | 12.78 | 12.83 | 12.42 | 12.49 | -2.57% | 7.06 | 4.18% |
| 2025-11-03 | 11.91 | 13.09 | 11.90 | 12.82 | +7.73% | 12.06 | 7.09% |
| 2025-10-31 | 12.15 | 12.21 | 11.88 | 11.90 | -1.98% | 2.57 | 1.59% |
| 2025-10-30 | 12.09 | 12.21 | 11.87 | 12.14 | -0.33% | 2.97 | 1.83% |
| 2025-10-29 | 11.62 | 12.28 | 11.60 | 12.18 | +4.64% | 4.17 | 2.58% |
| 2025-10-28 | 12.02 | 12.03 | 11.60 | 11.64 | -3.08% | 3.34 | 2.13% |
| 2025-10-27 | 11.94 | 12.16 | 11.90 | 12.01 | +1.09% | 2.70 | 1.67% |
| 2025-10-24 | 11.72 | 11.94 | 11.72 | 11.88 | +1.28% | 1.65 | 1.04% |