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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.16 | 11.44 | 11.11 | 11.38 | +2.06% | 2.85 | 1.88% |
| 2025-09-16 | 11.23 | 11.25 | 11.01 | 11.15 | -0.62% | 1.75 | 1.17% |
| 2025-09-15 | 11.23 | 11.30 | 11.13 | 11.22 | +0.27% | 1.75 | 1.16% |
| 2025-09-12 | 11.29 | 11.29 | 11.15 | 11.19 | -0.80% | 1.52 | 1.01% |
| 2025-09-11 | 11.11 | 11.29 | 10.97 | 11.28 | +1.90% | 2.07 | 1.38% |
| 2025-09-10 | 11.13 | 11.19 | 11.00 | 11.07 | -0.72% | 1.43 | 0.96% |
| 2025-09-09 | 11.13 | 11.26 | 11.05 | 11.15 | +0.09% | 2.05 | 1.37% |
| 2025-09-08 | 11.32 | 11.33 | 11.02 | 11.14 | -1.06% | 3.08 | 2.06% |
| 2025-09-05 | 11.03 | 11.28 | 11.02 | 11.26 | +2.08% | 2.31 | 1.54% |
| 2025-09-04 | 11.08 | 11.29 | 10.87 | 11.03 | 0.00% | 3.00 | 2.01% |
| 2025-09-03 | 11.06 | 11.15 | 10.83 | 11.03 | +0.18% | 2.40 | 1.62% |
| 2025-09-02 | 11.53 | 11.60 | 10.92 | 11.01 | -4.41% | 4.37 | 2.91% |
| 2025-09-01 | 11.65 | 11.69 | 11.41 | 11.52 | -0.43% | 2.95 | 1.90% |
| 2025-08-29 | 11.81 | 11.83 | 11.53 | 11.57 | -1.78% | 2.73 | 1.75% |
| 2025-08-28 | 11.86 | 11.95 | 11.42 | 11.78 | -0.59% | 4.71 | 2.99% |
| 2025-08-27 | 12.25 | 12.42 | 11.84 | 11.85 | -2.78% | 6.30 | 3.86% |
| 2025-08-26 | 11.97 | 12.25 | 11.69 | 12.19 | +0.41% | 8.25 | 5.11% |
| 2025-08-25 | 11.21 | 12.14 | 11.16 | 12.14 | +10.03% | 5.10 | 3.20% |
| 2025-08-22 | 10.94 | 11.04 | 10.87 | 11.03 | +0.73% | 2.00 | 1.36% |
| 2025-08-21 | 11.02 | 11.16 | 10.90 | 10.95 | -0.63% | 1.91 | 1.29% |