东南电子 sz.301359
23.56
+4.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.79 | 23.75 | 22.45 | 23.56 | +4.11% | 0.43 | 2.62% |
| 2026-05-21 | 23.85 | 23.98 | 22.55 | 22.63 | -4.31% | 0.48 | 2.87% |
| 2026-05-20 | 23.47 | 24.00 | 23.33 | 23.95 | +2.05% | 0.45 | 2.67% |
| 2026-05-19 | 23.67 | 23.88 | 23.15 | 23.47 | -0.93% | 0.33 | 1.95% |
| 2026-05-18 | 23.51 | 23.69 | 22.90 | 23.69 | -0.25% | 0.46 | 2.74% |
| 2026-05-15 | 24.06 | 24.38 | 23.11 | 23.75 | -1.37% | 0.75 | 4.48% |
| 2026-05-14 | 23.81 | 24.40 | 23.40 | 24.08 | +1.99% | 0.54 | 3.17% |
| 2026-05-13 | 23.79 | 24.20 | 23.49 | 23.61 | -0.25% | 0.43 | 2.53% |
| 2026-05-12 | 23.96 | 24.57 | 23.43 | 23.67 | -0.71% | 0.72 | 4.25% |
| 2026-05-11 | 24.16 | 24.19 | 23.41 | 23.84 | -0.63% | 0.45 | 2.66% |
| 2026-05-08 | 23.35 | 24.01 | 23.17 | 23.99 | +2.65% | 0.58 | 3.47% |
| 2026-05-07 | 23.25 | 23.75 | 23.08 | 23.37 | +0.52% | 0.47 | 2.84% |
| 2026-05-06 | 23.56 | 23.97 | 22.90 | 23.25 | -0.60% | 0.81 | 4.88% |
| 2026-04-30 | 22.60 | 23.81 | 22.60 | 23.39 | +3.13% | 0.72 | 4.32% |
| 2026-04-29 | 21.98 | 22.90 | 21.97 | 22.68 | +2.44% | 0.53 | 3.27% |
| 2026-04-28 | 22.08 | 22.38 | 21.85 | 22.14 | +0.27% | 0.47 | 3.01% |
| 2026-04-27 | 21.11 | 22.15 | 21.01 | 22.08 | +4.59% | 0.65 | 4.22% |
| 2026-04-24 | 21.01 | 21.48 | 20.24 | 21.11 | -2.22% | 0.49 | 3.29% |
| 2026-04-23 | 22.14 | 22.26 | 21.48 | 21.59 | -2.00% | 0.32 | 2.05% |
| 2026-04-22 | 21.78 | 22.17 | 21.62 | 22.03 | +1.01% | 0.25 | 1.63% |