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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.42 | 47.72 | 44.96 | 46.18 | +1.62% | 4.14 | 3.80% |
| 2025-10-21 | 42.74 | 46.39 | 42.58 | 45.45 | +7.03% | 4.76 | 4.52% |
| 2025-10-20 | 42.94 | 43.83 | 41.90 | 42.46 | -0.42% | 2.56 | 2.55% |
| 2025-10-17 | 45.55 | 46.40 | 42.48 | 42.64 | -6.48% | 4.17 | 4.02% |
| 2025-10-16 | 46.39 | 46.39 | 44.20 | 45.60 | -2.99% | 3.50 | 3.33% |
| 2025-10-15 | 45.25 | 48.45 | 43.95 | 47.00 | +5.58% | 4.66 | 4.31% |
| 2025-10-14 | 47.67 | 50.12 | 44.29 | 44.52 | -6.79% | 4.19 | 3.84% |
| 2025-10-13 | 42.29 | 48.37 | 41.62 | 47.76 | +2.48% | 3.93 | 3.64% |
| 2025-10-10 | 46.89 | 49.09 | 46.17 | 46.60 | -1.99% | 4.29 | 3.86% |
| 2025-10-09 | 45.29 | 49.83 | 44.61 | 47.55 | +3.43% | 5.74 | 5.19% |
| 2025-09-30 | 44.04 | 46.97 | 44.04 | 45.98 | +3.90% | 4.02 | 3.77% |
| 2025-09-29 | 43.71 | 45.36 | 43.56 | 44.25 | +0.61% | 3.15 | 3.03% |
| 2025-09-26 | 46.29 | 47.39 | 43.94 | 43.98 | -6.39% | 4.83 | 4.58% |
| 2025-09-25 | 47.89 | 49.62 | 46.69 | 46.98 | -1.90% | 5.25 | 4.67% |
| 2025-09-24 | 46.92 | 48.28 | 44.90 | 47.89 | +0.46% | 4.80 | 4.37% |
| 2025-09-23 | 51.92 | 52.24 | 45.85 | 47.67 | -5.12% | 7.23 | 6.37% |
| 2025-09-22 | 50.74 | 51.18 | 48.75 | 50.25 | -2.25% | 5.71 | 4.87% |
| 2025-09-19 | 49.79 | 52.43 | 49.11 | 51.40 | +2.85% | 8.23 | 6.94% |
| 2025-09-18 | 50.00 | 51.15 | 48.85 | 49.98 | -2.79% | 8.12 | 6.94% |
| 2025-09-17 | 45.63 | 54.78 | 45.20 | 51.41 | +8.21% | 12.99 | 11.34% |