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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 63.29 | 66.29 | 62.77 | 64.66 | -2.81% | 7.53 | 4.97% |
| 2026-04-20 | 68.71 | 70.49 | 65.84 | 66.53 | -2.92% | 11.98 | 7.53% |
| 2026-04-17 | 68.41 | 70.84 | 66.70 | 68.53 | -1.55% | 9.77 | 6.08% |
| 2026-04-16 | 63.63 | 70.00 | 62.42 | 69.61 | +11.64% | 15.14 | 9.69% |
| 2026-04-15 | 64.78 | 65.29 | 62.00 | 62.35 | -2.35% | 6.73 | 4.53% |
| 2026-04-14 | 63.79 | 64.50 | 62.66 | 63.85 | +0.11% | 7.57 | 5.10% |
| 2026-04-13 | 63.75 | 65.60 | 62.91 | 63.78 | -1.42% | 6.69 | 4.48% |
| 2026-04-10 | 64.97 | 66.55 | 63.29 | 64.70 | -0.77% | 12.30 | 8.08% |
| 2026-04-09 | 60.17 | 69.67 | 59.90 | 65.20 | +9.75% | 18.55 | 12.12% |
| 2026-04-08 | 55.90 | 59.80 | 55.05 | 59.41 | +7.96% | 8.08 | 5.96% |
| 2026-04-07 | 52.80 | 55.92 | 52.14 | 55.03 | +3.83% | 4.95 | 3.93% |
| 2026-04-03 | 51.51 | 53.97 | 50.92 | 53.00 | +4.04% | 4.23 | 3.43% |
| 2026-04-02 | 52.11 | 52.45 | 50.60 | 50.94 | -2.88% | 1.69 | 1.41% |
| 2026-04-01 | 52.00 | 52.65 | 51.53 | 52.45 | +3.59% | 2.28 | 1.87% |
| 2026-03-31 | 51.20 | 52.38 | 50.50 | 50.63 | -2.01% | 1.39 | 1.16% |
| 2026-03-30 | 50.78 | 52.32 | 50.40 | 51.67 | +0.49% | 1.33 | 1.10% |
| 2026-03-27 | 50.09 | 51.85 | 49.58 | 51.42 | +0.92% | 1.55 | 1.30% |
| 2026-03-26 | 51.81 | 52.50 | 50.62 | 50.95 | -2.49% | 1.53 | 1.27% |
| 2026-03-25 | 51.17 | 53.29 | 51.17 | 52.25 | +2.61% | 2.18 | 1.79% |
| 2026-03-24 | 50.66 | 51.23 | 48.88 | 50.92 | +2.58% | 2.08 | 1.78% |