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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.44 | 48.98 | 44.23 | 48.81 | +3.45% | 13.02 | 12.14% |
| 2025-08-18 | 44.24 | 47.18 | 42.78 | 47.18 | +19.99% | 10.83 | 10.25% |
| 2025-08-15 | 32.59 | 39.32 | 32.59 | 39.32 | +20.01% | 10.25 | 12.14% |
| 2025-08-14 | 31.72 | 35.59 | 30.94 | 32.77 | +3.56% | 7.87 | 10.15% |
| 2025-08-13 | 33.03 | 33.30 | 31.53 | 31.64 | -5.00% | 4.53 | 6.06% |
| 2025-08-12 | 33.17 | 34.14 | 32.48 | 33.30 | +0.39% | 5.27 | 6.75% |
| 2025-08-11 | 34.21 | 34.90 | 31.79 | 33.17 | +1.74% | 6.29 | 8.16% |
| 2025-08-08 | 30.94 | 33.32 | 30.26 | 32.61 | +5.73% | 6.44 | 8.67% |
| 2025-08-07 | 32.43 | 32.83 | 30.41 | 30.84 | -3.74% | 5.94 | 8.11% |
| 2025-08-06 | 29.94 | 33.52 | 29.93 | 32.04 | +4.93% | 7.15 | 9.57% |
| 2025-08-05 | 31.32 | 32.43 | 28.62 | 30.53 | +10.31% | 7.45 | 10.52% |
| 2025-08-04 | 26.20 | 28.03 | 26.19 | 27.68 | +3.12% | 3.19 | 4.96% |
| 2025-08-01 | 27.28 | 27.90 | 26.60 | 26.84 | +0.41% | 3.36 | 5.30% |
| 2025-07-31 | 26.16 | 28.79 | 25.64 | 26.73 | +2.21% | 5.63 | 8.90% |
| 2025-07-30 | 25.19 | 26.39 | 24.99 | 26.15 | +4.21% | 4.13 | 6.82% |
| 2025-07-29 | 24.70 | 25.34 | 24.59 | 25.09 | +1.21% | 2.17 | 3.70% |
| 2025-07-28 | 23.99 | 25.03 | 23.99 | 24.79 | +3.50% | 2.71 | 4.70% |
| 2025-07-25 | 23.63 | 24.04 | 23.63 | 23.96 | +1.01% | 1.14 | 5.17% |
| 2025-07-24 | 23.76 | 23.88 | 23.58 | 23.72 | +0.85% | 1.07 | 4.88% |
| 2025-07-23 | 23.97 | 24.18 | 23.45 | 23.52 | -2.72% | 1.74 | 7.95% |