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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 46.56 | 49.66 | 45.64 | 47.51 | +2.04% | 10.04 | 9.03% |
| 2025-09-15 | 47.34 | 47.90 | 46.02 | 46.56 | -2.45% | 5.18 | 4.75% |
| 2025-09-12 | 48.89 | 50.44 | 47.64 | 47.73 | -2.69% | 10.76 | 9.47% |
| 2025-09-11 | 41.41 | 49.05 | 41.11 | 49.05 | +19.99% | 8.66 | 8.12% |
| 2025-09-10 | 40.20 | 42.16 | 39.48 | 40.88 | +4.73% | 5.61 | 5.89% |
| 2025-09-09 | 40.85 | 40.89 | 38.91 | 39.03 | -4.98% | 3.70 | 3.98% |
| 2025-09-08 | 43.93 | 44.20 | 40.51 | 41.08 | -7.81% | 5.16 | 5.25% |
| 2025-09-05 | 41.50 | 44.63 | 40.49 | 44.56 | +4.30% | 7.08 | 7.08% |
| 2025-09-04 | 43.69 | 46.49 | 41.83 | 42.72 | +2.69% | 9.80 | 9.47% |
| 2025-09-03 | 42.90 | 42.90 | 41.11 | 41.61 | -2.93% | 3.21 | 3.27% |
| 2025-09-02 | 46.25 | 46.25 | 42.30 | 42.86 | -6.81% | 6.51 | 6.37% |
| 2025-09-01 | 48.90 | 49.17 | 45.57 | 46.00 | -3.84% | 8.15 | 7.51% |
| 2025-08-29 | 52.09 | 52.86 | 47.22 | 47.83 | +0.27% | 14.67 | 12.70% |
| 2025-08-28 | 40.91 | 47.70 | 40.91 | 47.70 | +20.00% | 13.00 | 12.73% |
| 2025-08-27 | 42.65 | 44.10 | 39.61 | 39.75 | -6.21% | 9.07 | 9.32% |
| 2025-08-26 | 42.20 | 47.17 | 40.79 | 42.38 | -0.96% | 11.59 | 11.31% |
| 2025-08-25 | 41.77 | 43.21 | 40.93 | 42.79 | -0.46% | 6.16 | 6.24% |
| 2025-08-22 | 42.81 | 44.35 | 41.76 | 42.99 | +0.14% | 8.30 | 8.28% |
| 2025-08-21 | 44.76 | 46.83 | 42.49 | 42.93 | -6.96% | 8.12 | 7.93% |
| 2025-08-20 | 46.98 | 47.89 | 43.87 | 46.15 | -5.46% | 9.25 | 8.55% |