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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.42 | 21.44 | 21.00 | 21.08 | -0.99% | 0.57 | 7.37% |
| 2025-07-21 | 21.17 | 21.37 | 20.98 | 21.29 | +1.24% | 0.61 | 7.87% |
| 2025-07-18 | 21.20 | 21.23 | 20.87 | 21.03 | -0.43% | 0.48 | 6.24% |
| 2025-07-17 | 21.12 | 21.25 | 21.00 | 21.12 | 0.00% | 0.49 | 6.39% |
| 2025-07-16 | 20.77 | 21.25 | 20.73 | 21.12 | +1.78% | 0.70 | 9.09% |
| 2025-07-15 | 21.20 | 21.32 | 20.55 | 20.75 | -2.54% | 0.91 | 11.97% |
| 2025-07-14 | 20.86 | 21.48 | 20.78 | 21.29 | +2.06% | 1.00 | 12.90% |
| 2025-07-11 | 21.68 | 21.74 | 20.77 | 20.86 | -4.05% | 1.29 | 16.86% |
| 2025-07-10 | 22.83 | 22.83 | 21.55 | 21.74 | -6.74% | 2.27 | 28.29% |
| 2025-07-09 | 21.41 | 24.69 | 21.02 | 23.31 | +8.37% | 2.31 | 28.25% |
| 2025-07-08 | 20.80 | 22.18 | 20.60 | 21.51 | +3.41% | 1.22 | 15.70% |
| 2025-07-07 | 20.45 | 20.82 | 20.32 | 20.80 | +0.97% | 0.40 | 5.32% |
| 2025-07-04 | 20.82 | 20.85 | 20.40 | 20.60 | -0.58% | 0.47 | 6.29% |
| 2025-07-03 | 20.50 | 20.85 | 20.50 | 20.72 | +0.58% | 0.45 | 5.92% |
| 2025-07-02 | 20.62 | 20.96 | 20.33 | 20.60 | -0.05% | 0.61 | 8.16% |
| 2025-07-01 | 20.60 | 20.98 | 20.27 | 20.61 | +0.10% | 0.59 | 7.84% |
| 2025-06-30 | 20.43 | 20.80 | 20.19 | 20.59 | +1.83% | 0.55 | 7.38% |
| 2025-06-27 | 20.12 | 20.35 | 19.90 | 20.22 | +1.10% | 0.56 | 7.56% |
| 2025-06-26 | 20.01 | 20.65 | 19.83 | 20.00 | +0.25% | 0.71 | 9.65% |
| 2025-06-25 | 20.08 | 20.27 | 19.66 | 19.95 | +0.05% | 0.57 | 7.87% |