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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 66.56 | 67.46 | 64.81 | 65.29 | -1.72% | 8.79 | 5.73% |
| 2026-01-15 | 63.88 | 68.98 | 63.75 | 66.43 | +1.44% | 12.44 | 7.96% |
| 2026-01-14 | 65.52 | 67.99 | 63.13 | 65.49 | -0.27% | 11.52 | 7.53% |
| 2026-01-13 | 69.37 | 70.30 | 65.25 | 65.67 | -5.85% | 9.96 | 6.33% |
| 2026-01-12 | 68.92 | 70.67 | 68.19 | 69.75 | -0.10% | 9.67 | 5.96% |
| 2026-01-09 | 69.01 | 71.75 | 68.18 | 69.82 | -0.20% | 10.76 | 6.58% |
| 2026-01-08 | 74.80 | 74.80 | 69.50 | 69.96 | -5.09% | 15.08 | 9.10% |
| 2026-01-07 | 70.07 | 75.43 | 69.66 | 73.71 | +1.95% | 17.42 | 10.18% |
| 2026-01-06 | 75.11 | 76.66 | 71.21 | 72.30 | -2.30% | 16.01 | 9.38% |
| 2026-01-05 | 75.41 | 77.88 | 73.18 | 74.00 | +0.60% | 16.79 | 9.57% |
| 2025-12-31 | 77.65 | 81.87 | 73.50 | 73.56 | -7.47% | 21.82 | 12.23% |
| 2025-12-30 | 69.37 | 82.00 | 69.30 | 79.50 | +11.17% | 26.42 | 14.64% |
| 2025-12-29 | 75.06 | 76.39 | 70.85 | 71.51 | -6.52% | 16.71 | 9.86% |
| 2025-12-26 | 76.18 | 77.26 | 73.80 | 76.50 | -3.36% | 21.32 | 12.11% |
| 2025-12-25 | 72.28 | 81.58 | 72.28 | 79.16 | +6.97% | 26.48 | 14.93% |
| 2025-12-24 | 71.00 | 79.53 | 69.51 | 74.00 | +2.03% | 29.41 | 16.88% |
| 2025-12-23 | 58.88 | 72.53 | 58.30 | 72.53 | +20.00% | 26.13 | 16.93% |
| 2025-12-22 | 56.81 | 62.00 | 54.75 | 60.44 | +6.63% | 20.42 | 15.08% |
| 2025-12-19 | 59.00 | 59.50 | 55.55 | 56.68 | -4.26% | 16.81 | 12.59% |
| 2025-12-18 | 56.02 | 60.00 | 54.10 | 59.20 | +12.16% | 22.49 | 16.85% |