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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.70 | 11.74 | 11.50 | 11.73 | +0.26% | 1.78 | 1.15% |
| 2025-10-22 | 11.87 | 11.87 | 11.64 | 11.70 | -1.76% | 1.55 | 0.99% |
| 2025-10-21 | 11.86 | 12.10 | 11.75 | 11.91 | +0.76% | 2.36 | 1.47% |
| 2025-10-20 | 11.84 | 12.08 | 11.70 | 11.82 | +1.55% | 2.34 | 1.47% |
| 2025-10-17 | 12.47 | 12.52 | 11.60 | 11.64 | -7.03% | 4.72 | 2.95% |
| 2025-10-16 | 12.77 | 12.79 | 12.33 | 12.52 | -0.95% | 2.86 | 1.71% |
| 2025-10-15 | 12.11 | 12.67 | 12.07 | 12.64 | +4.46% | 3.97 | 2.38% |
| 2025-10-14 | 12.55 | 12.71 | 12.05 | 12.10 | -2.73% | 3.87 | 2.34% |
| 2025-10-13 | 12.39 | 12.48 | 12.16 | 12.44 | -1.74% | 4.21 | 2.55% |
| 2025-10-10 | 12.35 | 12.75 | 12.24 | 12.66 | +2.26% | 3.85 | 2.28% |
| 2025-10-09 | 12.02 | 12.40 | 11.88 | 12.38 | +2.91% | 3.55 | 2.16% |
| 2025-09-30 | 12.12 | 12.20 | 11.97 | 12.03 | -0.82% | 3.01 | 1.86% |
| 2025-09-29 | 12.24 | 12.25 | 11.97 | 12.13 | -0.41% | 2.88 | 1.77% |
| 2025-09-26 | 12.13 | 12.50 | 12.08 | 12.18 | +0.08% | 3.42 | 2.07% |
| 2025-09-25 | 12.21 | 12.27 | 12.08 | 12.17 | -0.33% | 2.90 | 1.78% |
| 2025-09-24 | 12.15 | 12.25 | 11.94 | 12.21 | +0.58% | 4.02 | 2.48% |
| 2025-09-23 | 11.91 | 12.14 | 11.75 | 12.14 | +2.02% | 4.11 | 2.56% |
| 2025-09-22 | 11.81 | 11.97 | 11.70 | 11.90 | +0.76% | 2.97 | 1.87% |
| 2025-09-19 | 11.82 | 12.02 | 11.75 | 11.81 | +0.25% | 3.43 | 2.16% |
| 2025-09-18 | 11.44 | 12.15 | 11.34 | 11.78 | +3.51% | 6.96 | 4.39% |