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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.16 | 20.03 | 19.05 | 19.94 | +4.84% | 0.71 | 9.85% |
| 2025-06-23 | 18.60 | 19.03 | 18.42 | 19.02 | +2.09% | 0.27 | 3.90% |
| 2025-06-20 | 18.76 | 19.12 | 18.49 | 18.63 | -0.75% | 0.40 | 5.88% |
| 2025-06-19 | 19.32 | 19.46 | 18.71 | 18.77 | -2.44% | 0.37 | 5.34% |
| 2025-06-18 | 19.22 | 19.28 | 18.98 | 19.24 | -0.05% | 0.27 | 3.89% |
| 2025-06-17 | 19.37 | 19.63 | 19.11 | 19.25 | -0.62% | 0.41 | 5.80% |
| 2025-06-16 | 19.10 | 19.73 | 19.02 | 19.37 | +1.47% | 0.37 | 5.16% |
| 2025-06-13 | 19.50 | 19.62 | 19.02 | 19.09 | -2.15% | 0.36 | 5.17% |
| 2025-06-12 | 19.44 | 19.58 | 19.23 | 19.51 | +0.57% | 0.37 | 5.20% |
| 2025-06-11 | 19.15 | 19.65 | 19.15 | 19.40 | +1.15% | 0.32 | 4.54% |
| 2025-06-10 | 19.47 | 19.52 | 18.87 | 19.18 | -1.54% | 0.36 | 5.18% |
| 2025-06-09 | 19.28 | 19.49 | 19.21 | 19.48 | +0.98% | 0.34 | 4.75% |
| 2025-06-06 | 19.12 | 19.29 | 18.92 | 19.29 | +1.05% | 0.30 | 4.34% |
| 2025-06-05 | 19.00 | 19.18 | 18.87 | 19.09 | +0.53% | 0.26 | 3.67% |
| 2025-06-04 | 19.07 | 19.25 | 18.89 | 18.99 | -0.05% | 0.24 | 3.41% |
| 2025-06-03 | 18.74 | 19.11 | 18.66 | 19.00 | +1.39% | 0.45 | 6.49% |
| 2025-05-30 | 19.11 | 19.11 | 18.60 | 18.74 | -1.83% | 0.31 | 4.51% |
| 2025-05-29 | 18.89 | 19.21 | 18.69 | 19.09 | +1.06% | 0.34 | 4.83% |
| 2025-05-28 | 19.05 | 19.20 | 18.78 | 18.89 | -0.79% | 0.26 | 3.82% |
| 2025-05-27 | 18.95 | 19.09 | 18.76 | 19.04 | +0.11% | 0.32 | 4.65% |