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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.80 | 52.78 | 45.80 | 52.78 | +20.01% | 15.34 | 12.81% |
| 2025-12-16 | 45.11 | 46.11 | 42.81 | 43.98 | -3.06% | 3.75 | 3.63% |
| 2025-12-15 | 46.10 | 46.55 | 44.80 | 45.37 | -3.67% | 4.25 | 3.98% |
| 2025-12-12 | 46.80 | 48.34 | 44.41 | 47.09 | +0.79% | 6.37 | 5.87% |
| 2025-12-11 | 48.97 | 49.41 | 46.67 | 46.72 | -4.82% | 6.27 | 5.63% |
| 2025-12-10 | 45.40 | 50.37 | 44.58 | 49.09 | +6.75% | 10.12 | 9.16% |
| 2025-12-09 | 43.75 | 49.69 | 42.90 | 45.99 | +6.91% | 10.04 | 9.30% |
| 2025-12-08 | 41.23 | 43.16 | 41.22 | 43.01 | +3.43% | 2.74 | 2.75% |
| 2025-12-05 | 39.48 | 42.28 | 39.19 | 41.59 | +4.91% | 2.49 | 2.58% |
| 2025-12-04 | 39.53 | 40.16 | 39.09 | 39.64 | -0.48% | 0.86 | 0.93% |
| 2025-12-03 | 41.02 | 41.26 | 39.61 | 39.83 | -2.87% | 1.32 | 1.41% |
| 2025-12-02 | 41.82 | 42.72 | 40.76 | 41.01 | -0.99% | 1.65 | 1.70% |
| 2025-12-01 | 41.47 | 41.82 | 41.02 | 41.42 | +0.02% | 1.39 | 1.43% |
| 2025-11-28 | 40.83 | 41.60 | 40.31 | 41.41 | +0.70% | 2.08 | 2.17% |
| 2025-11-27 | 43.07 | 43.07 | 41.01 | 41.12 | +0.34% | 3.54 | 3.62% |
| 2025-11-26 | 40.54 | 41.41 | 40.02 | 40.98 | +1.11% | 1.50 | 1.57% |
| 2025-11-25 | 40.02 | 41.41 | 39.41 | 40.53 | +3.54% | 1.90 | 2.00% |
| 2025-11-24 | 38.07 | 39.57 | 37.95 | 39.14 | +3.67% | 1.96 | 2.15% |
| 2025-11-21 | 39.89 | 39.89 | 37.59 | 37.75 | -5.59% | 2.09 | 2.33% |
| 2025-11-20 | 41.51 | 41.77 | 39.85 | 39.99 | -2.00% | 1.69 | 1.79% |