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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.06 | 42.60 | 40.31 | 40.81 | -3.40% | 1.87 | 1.93% |
| 2025-11-18 | 42.15 | 43.75 | 41.80 | 42.24 | -0.61% | 1.77 | 1.77% |
| 2025-11-17 | 41.48 | 42.58 | 40.47 | 42.50 | +3.57% | 1.78 | 1.81% |
| 2025-11-14 | 42.56 | 42.88 | 41.04 | 41.04 | -4.73% | 1.71 | 1.75% |
| 2025-11-13 | 41.11 | 44.04 | 40.71 | 43.07 | +4.78% | 3.05 | 3.04% |
| 2025-11-12 | 41.21 | 41.86 | 40.31 | 41.11 | -0.87% | 1.40 | 1.46% |
| 2025-11-11 | 41.94 | 42.38 | 41.03 | 41.47 | -1.40% | 1.43 | 1.46% |
| 2025-11-10 | 43.66 | 44.20 | 41.12 | 42.05 | -2.50% | 2.27 | 2.30% |
| 2025-11-07 | 44.30 | 44.30 | 42.63 | 43.13 | -3.65% | 2.15 | 2.12% |
| 2025-11-06 | 43.90 | 45.32 | 43.12 | 44.77 | +1.98% | 2.49 | 2.40% |
| 2025-11-05 | 42.93 | 44.89 | 42.55 | 43.90 | -0.81% | 2.41 | 2.36% |
| 2025-11-04 | 45.98 | 46.36 | 43.72 | 44.26 | -3.86% | 2.71 | 2.61% |
| 2025-11-03 | 46.42 | 47.81 | 45.18 | 46.04 | -1.75% | 3.51 | 3.25% |
| 2025-10-31 | 46.20 | 48.19 | 46.19 | 46.85 | -0.21% | 4.27 | 3.87% |
| 2025-10-30 | 47.56 | 51.07 | 46.72 | 46.95 | +0.09% | 6.84 | 6.06% |
| 2025-10-29 | 46.79 | 48.66 | 46.47 | 46.91 | -0.91% | 3.14 | 2.84% |
| 2025-10-28 | 47.89 | 49.34 | 46.70 | 47.34 | -0.92% | 4.29 | 3.83% |
| 2025-10-27 | 48.39 | 49.59 | 45.79 | 47.78 | +0.38% | 4.75 | 4.31% |
| 2025-10-24 | 46.12 | 47.89 | 45.69 | 47.60 | +4.24% | 4.23 | 3.84% |
| 2025-10-23 | 45.38 | 46.17 | 43.83 | 45.67 | -1.12% | 2.75 | 2.62% |