奕东电子 sz.301123
82.70
+12.36%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 75.42 | 82.70 | 73.66 | 82.70 | +12.36% | 13.69 | 10.54% |
| 2026-05-21 | 77.63 | 81.00 | 73.50 | 73.60 | -3.61% | 11.22 | 8.71% |
| 2026-05-20 | 76.92 | 78.20 | 73.51 | 76.36 | -0.73% | 7.80 | 6.18% |
| 2026-05-19 | 78.00 | 79.97 | 75.00 | 76.92 | -1.79% | 8.76 | 6.87% |
| 2026-05-18 | 71.52 | 79.87 | 70.80 | 78.32 | +7.21% | 12.77 | 10.14% |
| 2026-05-15 | 72.73 | 75.48 | 71.92 | 73.05 | +1.60% | 8.23 | 6.79% |
| 2026-05-14 | 76.67 | 78.80 | 71.88 | 71.90 | -7.06% | 11.14 | 9.03% |
| 2026-05-13 | 75.20 | 78.23 | 73.96 | 77.36 | +2.26% | 14.57 | 11.58% |
| 2026-05-12 | 71.90 | 76.12 | 70.16 | 75.65 | +5.22% | 14.62 | 12.18% |
| 2026-05-11 | 70.20 | 72.98 | 68.22 | 71.90 | +2.47% | 12.31 | 10.57% |
| 2026-05-08 | 69.50 | 71.25 | 68.58 | 70.17 | -1.60% | 9.36 | 8.10% |
| 2026-05-07 | 67.80 | 71.31 | 67.41 | 71.31 | +4.98% | 13.97 | 12.07% |
| 2026-05-06 | 69.38 | 69.95 | 67.65 | 67.93 | +0.97% | 9.23 | 8.17% |
| 2026-04-30 | 66.20 | 68.16 | 63.87 | 67.28 | +1.57% | 7.40 | 6.81% |
| 2026-04-29 | 64.68 | 69.28 | 63.70 | 66.24 | +5.14% | 10.08 | 9.09% |
| 2026-04-28 | 64.22 | 64.91 | 62.58 | 63.00 | -2.17% | 4.23 | 2.85% |
| 2026-04-27 | 64.70 | 66.87 | 63.92 | 64.40 | -0.46% | 5.11 | 3.36% |
| 2026-04-24 | 66.12 | 67.35 | 64.31 | 64.70 | -4.59% | 6.12 | 4.01% |
| 2026-04-23 | 66.00 | 68.50 | 63.35 | 67.81 | +2.28% | 9.47 | 6.12% |
| 2026-04-22 | 63.52 | 66.55 | 63.52 | 66.30 | +2.54% | 6.65 | 4.36% |