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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.58 | 23.22 | 22.21 | 22.92 | +2.05% | 0.68 | 8.20% |
| 2025-08-18 | 22.35 | 22.64 | 22.32 | 22.46 | +0.67% | 0.44 | 5.37% |
| 2025-08-15 | 22.03 | 22.49 | 22.03 | 22.31 | +1.32% | 0.57 | 6.97% |
| 2025-08-14 | 23.18 | 23.18 | 21.98 | 22.02 | -4.22% | 0.72 | 8.79% |
| 2025-08-13 | 22.73 | 23.58 | 22.70 | 22.99 | +1.23% | 0.79 | 9.35% |
| 2025-08-12 | 22.81 | 22.99 | 22.53 | 22.71 | -0.48% | 0.38 | 4.62% |
| 2025-08-11 | 22.39 | 22.91 | 22.33 | 22.82 | +1.92% | 0.61 | 7.32% |
| 2025-08-08 | 22.32 | 22.48 | 22.01 | 22.39 | -0.04% | 0.47 | 5.77% |
| 2025-08-07 | 22.57 | 22.93 | 22.30 | 22.40 | -0.40% | 0.71 | 8.63% |
| 2025-08-06 | 22.08 | 22.56 | 21.97 | 22.49 | +1.86% | 0.63 | 7.66% |
| 2025-08-05 | 21.89 | 22.19 | 21.75 | 22.08 | +0.87% | 0.57 | 7.09% |
| 2025-08-04 | 21.39 | 21.92 | 21.11 | 21.89 | +2.48% | 0.53 | 6.75% |
| 2025-08-01 | 21.12 | 21.45 | 21.08 | 21.36 | +1.14% | 0.45 | 5.73% |
| 2025-07-31 | 21.27 | 21.55 | 21.04 | 21.12 | -0.75% | 0.45 | 5.76% |
| 2025-07-30 | 21.66 | 21.66 | 21.05 | 21.28 | -1.34% | 0.38 | 4.85% |
| 2025-07-29 | 21.49 | 21.59 | 21.25 | 21.57 | +0.42% | 0.48 | 6.10% |
| 2025-07-28 | 21.36 | 21.60 | 21.30 | 21.48 | +0.56% | 0.56 | 7.08% |
| 2025-07-25 | 21.12 | 21.45 | 20.87 | 21.36 | +1.52% | 0.58 | 7.47% |
| 2025-07-24 | 20.98 | 21.36 | 20.93 | 21.04 | +0.48% | 0.50 | 6.47% |
| 2025-07-23 | 20.98 | 21.14 | 20.72 | 20.94 | -0.66% | 0.51 | 6.62% |