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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 58.78 | 62.33 | 58.78 | 59.83 | -3.06% | 6.58 | 4.65% |
| 2026-02-12 | 61.50 | 64.20 | 60.43 | 61.72 | +4.57% | 11.00 | 7.56% |
| 2026-02-11 | 58.89 | 60.70 | 58.88 | 59.02 | -0.64% | 2.37 | 1.71% |
| 2026-02-10 | 59.90 | 61.70 | 59.21 | 59.40 | -1.43% | 3.82 | 2.71% |
| 2026-02-09 | 58.68 | 60.91 | 58.01 | 60.26 | +4.29% | 4.38 | 3.14% |
| 2026-02-06 | 57.00 | 59.11 | 56.53 | 57.78 | +0.30% | 2.92 | 2.16% |
| 2026-02-05 | 58.66 | 59.68 | 57.03 | 57.61 | -3.66% | 3.06 | 2.27% |
| 2026-02-04 | 61.01 | 61.55 | 58.94 | 59.80 | -3.11% | 3.96 | 2.84% |
| 2026-02-03 | 60.53 | 62.10 | 59.05 | 61.72 | +3.52% | 5.60 | 3.94% |
| 2026-02-02 | 60.25 | 61.66 | 59.59 | 59.62 | -5.89% | 6.89 | 4.88% |
| 2026-01-30 | 60.43 | 64.33 | 60.43 | 63.35 | +3.01% | 8.82 | 6.00% |
| 2026-01-29 | 65.94 | 67.82 | 61.50 | 61.50 | -11.13% | 12.16 | 8.20% |
| 2026-01-28 | 64.28 | 72.18 | 63.92 | 69.20 | +7.44% | 17.00 | 10.74% |
| 2026-01-27 | 63.50 | 64.75 | 61.01 | 64.41 | +0.64% | 5.52 | 3.73% |
| 2026-01-26 | 64.55 | 65.86 | 63.26 | 64.00 | -0.84% | 6.84 | 4.54% |
| 2026-01-23 | 64.49 | 64.81 | 63.38 | 64.54 | -0.02% | 5.46 | 3.64% |
| 2026-01-22 | 64.65 | 64.66 | 62.65 | 64.55 | +1.08% | 5.23 | 3.51% |
| 2026-01-21 | 61.90 | 64.48 | 61.68 | 63.86 | +2.06% | 5.51 | 3.71% |
| 2026-01-20 | 65.25 | 66.12 | 61.72 | 62.57 | -4.98% | 7.31 | 4.95% |
| 2026-01-19 | 64.43 | 66.78 | 64.25 | 65.85 | +0.86% | 6.98 | 4.54% |