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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.36 | 24.70 | 24.13 | 24.18 | -0.78% | 1.82 | 8.11% |
| 2025-07-21 | 24.14 | 24.58 | 23.89 | 24.36 | +1.41% | 1.72 | 7.69% |
| 2025-07-18 | 24.33 | 24.44 | 23.97 | 24.03 | -1.27% | 1.30 | 5.82% |
| 2025-07-17 | 23.96 | 24.48 | 23.71 | 24.33 | +1.62% | 1.70 | 7.60% |
| 2025-07-16 | 23.98 | 24.30 | 23.83 | 23.95 | -0.83% | 1.67 | 7.52% |
| 2025-07-15 | 25.41 | 25.44 | 23.86 | 24.15 | -3.39% | 2.95 | 13.08% |
| 2025-07-14 | 24.81 | 25.20 | 24.64 | 24.99 | +0.32% | 2.81 | 12.18% |
| 2025-07-11 | 25.62 | 25.91 | 24.59 | 24.91 | -4.66% | 4.07 | 17.67% |
| 2025-07-10 | 27.09 | 27.52 | 25.94 | 26.13 | -6.76% | 6.03 | 24.57% |
| 2025-07-09 | 25.95 | 29.58 | 25.84 | 28.03 | +3.08% | 10.22 | 40.53% |
| 2025-07-08 | 22.66 | 27.19 | 22.45 | 27.19 | +19.99% | 5.81 | 24.09% |
| 2025-07-07 | 22.33 | 22.72 | 22.00 | 22.66 | +1.20% | 0.80 | 3.89% |
| 2025-07-04 | 22.60 | 22.91 | 22.36 | 22.39 | -1.75% | 0.99 | 4.75% |
| 2025-07-03 | 22.17 | 22.83 | 22.05 | 22.79 | +2.79% | 1.26 | 6.04% |
| 2025-07-02 | 22.52 | 22.52 | 21.97 | 22.17 | -1.55% | 0.72 | 3.53% |
| 2025-07-01 | 22.65 | 22.76 | 22.06 | 22.52 | -1.05% | 0.96 | 4.62% |
| 2025-06-30 | 22.50 | 22.90 | 22.35 | 22.76 | +1.29% | 1.23 | 5.92% |
| 2025-06-27 | 22.21 | 22.77 | 21.97 | 22.47 | +1.17% | 1.59 | 7.69% |
| 2025-06-26 | 22.08 | 22.69 | 21.95 | 22.21 | +0.68% | 1.38 | 6.72% |
| 2025-06-25 | 22.06 | 22.23 | 21.70 | 22.06 | 0.00% | 1.09 | 5.40% |