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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.68 | 22.32 | 21.68 | 22.06 | +1.42% | 1.24 | 6.09% |
| 2025-06-23 | 21.16 | 21.76 | 21.16 | 21.75 | +1.21% | 0.86 | 4.30% |
| 2025-06-20 | 21.29 | 22.11 | 21.20 | 21.49 | -0.14% | 1.14 | 5.73% |
| 2025-06-19 | 21.15 | 22.35 | 21.09 | 21.52 | +1.36% | 1.74 | 8.62% |
| 2025-06-18 | 20.66 | 21.27 | 20.64 | 21.23 | +2.01% | 0.54 | 2.79% |
| 2025-06-17 | 20.85 | 21.05 | 20.63 | 20.81 | -0.19% | 0.37 | 1.92% |
| 2025-06-16 | 20.35 | 21.11 | 20.35 | 20.85 | +1.70% | 0.47 | 2.45% |
| 2025-06-13 | 21.01 | 21.19 | 20.45 | 20.50 | -2.93% | 0.67 | 3.48% |
| 2025-06-12 | 21.21 | 21.40 | 21.04 | 21.12 | -0.80% | 0.53 | 2.70% |
| 2025-06-11 | 20.92 | 21.50 | 20.92 | 21.29 | +1.62% | 0.86 | 4.41% |
| 2025-06-10 | 21.62 | 21.78 | 20.69 | 20.95 | -3.00% | 1.33 | 6.80% |
| 2025-06-09 | 22.65 | 22.83 | 21.58 | 21.60 | +1.45% | 2.14 | 10.52% |
| 2025-06-06 | 21.23 | 21.36 | 21.03 | 21.29 | +0.28% | 0.58 | 2.96% |
| 2025-06-05 | 20.85 | 21.33 | 20.55 | 21.23 | +2.16% | 0.75 | 3.88% |
| 2025-06-04 | 20.27 | 21.15 | 20.27 | 20.78 | +2.71% | 0.68 | 3.56% |
| 2025-06-03 | 19.97 | 20.44 | 19.97 | 20.23 | +0.50% | 0.34 | 1.79% |
| 2025-05-30 | 20.83 | 20.86 | 20.08 | 20.13 | -4.09% | 0.64 | 3.42% |
| 2025-05-29 | 20.45 | 20.99 | 20.45 | 20.99 | +3.19% | 0.60 | 3.13% |
| 2025-05-28 | 20.56 | 20.83 | 20.23 | 20.34 | -0.83% | 0.35 | 1.87% |
| 2025-05-27 | 20.64 | 20.73 | 20.19 | 20.51 | -0.58% | 0.41 | 2.19% |