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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.35 | 20.67 | 20.31 | 20.63 | +1.17% | 0.42 | 2.22% |
| 2025-05-23 | 20.75 | 21.02 | 20.36 | 20.39 | -2.01% | 0.60 | 3.13% |
| 2025-05-22 | 20.95 | 21.35 | 20.71 | 20.81 | -0.38% | 0.54 | 2.77% |
| 2025-05-21 | 21.46 | 21.46 | 20.88 | 20.89 | -2.70% | 0.53 | 2.75% |
| 2025-05-20 | 21.05 | 21.52 | 20.83 | 21.47 | +2.33% | 0.73 | 3.72% |
| 2025-05-19 | 21.27 | 21.30 | 20.69 | 20.98 | -1.31% | 0.65 | 3.38% |
| 2025-05-16 | 21.14 | 21.80 | 21.05 | 21.26 | +0.38% | 0.87 | 4.39% |
| 2025-05-15 | 21.36 | 21.36 | 21.00 | 21.18 | -1.26% | 0.63 | 3.24% |
| 2025-05-14 | 21.54 | 21.90 | 21.32 | 21.45 | -0.42% | 0.80 | 4.02% |
| 2025-05-13 | 21.90 | 22.19 | 21.39 | 21.54 | -0.05% | 0.97 | 4.87% |
| 2025-05-12 | 21.61 | 21.75 | 21.31 | 21.55 | +0.65% | 1.00 | 5.01% |
| 2025-05-09 | 22.19 | 22.19 | 21.28 | 21.41 | -2.98% | 1.36 | 6.86% |
| 2025-05-08 | 22.20 | 22.45 | 21.35 | 22.07 | +1.47% | 2.52 | 12.44% |
| 2025-05-07 | 22.45 | 22.59 | 21.44 | 21.75 | -2.94% | 3.05 | 15.20% |
| 2025-05-06 | 19.47 | 22.41 | 18.71 | 22.41 | +19.98% | 2.35 | 12.22% |