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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 52.00 | 53.04 | 49.30 | 49.64 | -7.21% | 3.12 | 2.61% |
| 2026-03-20 | 55.50 | 56.65 | 53.40 | 53.50 | -2.87% | 2.81 | 2.18% |
| 2026-03-19 | 55.69 | 56.38 | 54.60 | 55.08 | -3.18% | 2.42 | 1.87% |
| 2026-03-18 | 56.80 | 57.35 | 54.89 | 56.89 | +3.25% | 3.13 | 2.38% |
| 2026-03-17 | 59.76 | 59.98 | 54.95 | 55.10 | -8.20% | 4.83 | 3.67% |
| 2026-03-16 | 56.50 | 60.14 | 55.36 | 60.02 | +6.19% | 4.71 | 3.46% |
| 2026-03-13 | 56.16 | 57.54 | 55.43 | 56.52 | -0.18% | 2.12 | 1.60% |
| 2026-03-12 | 58.09 | 58.92 | 56.00 | 56.62 | -2.81% | 2.80 | 2.10% |
| 2026-03-11 | 58.80 | 60.45 | 57.95 | 58.26 | -1.17% | 3.58 | 2.60% |
| 2026-03-10 | 57.39 | 59.35 | 57.24 | 58.95 | +4.67% | 3.90 | 2.84% |
| 2026-03-09 | 55.60 | 56.65 | 53.40 | 56.32 | -1.64% | 3.28 | 2.55% |
| 2026-03-06 | 56.71 | 58.49 | 56.70 | 57.26 | +0.03% | 2.90 | 2.15% |
| 2026-03-05 | 59.30 | 60.31 | 56.60 | 57.24 | -1.05% | 3.93 | 2.87% |
| 2026-03-04 | 56.55 | 59.36 | 56.55 | 57.85 | +0.02% | 2.77 | 2.04% |
| 2026-03-03 | 61.50 | 61.73 | 57.51 | 57.84 | -5.41% | 5.08 | 3.64% |
| 2026-03-02 | 59.50 | 62.90 | 59.50 | 61.15 | -2.91% | 4.46 | 3.10% |
| 2026-02-27 | 63.00 | 63.22 | 62.00 | 62.98 | -4.56% | 7.50 | 5.14% |
| 2026-02-26 | 63.00 | 65.99 | 61.60 | 65.99 | +5.62% | 11.72 | 7.79% |
| 2026-02-25 | 61.50 | 62.57 | 60.55 | 62.48 | +2.90% | 6.36 | 4.41% |
| 2026-02-24 | 60.05 | 62.27 | 59.00 | 60.72 | +1.49% | 5.08 | 3.56% |