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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.11 | 22.11 | 21.65 | 21.81 | -1.36% | 0.43 | 2.77% |
| 2026-04-20 | 21.59 | 22.25 | 21.46 | 22.11 | +3.22% | 0.52 | 3.29% |
| 2026-04-17 | 21.44 | 21.69 | 21.31 | 21.42 | -1.20% | 0.28 | 1.80% |
| 2026-04-16 | 21.09 | 21.68 | 20.86 | 21.68 | +2.75% | 0.29 | 1.96% |
| 2026-04-15 | 21.12 | 21.48 | 20.96 | 21.10 | 0.00% | 0.28 | 1.91% |
| 2026-04-14 | 21.13 | 21.36 | 20.92 | 21.10 | +0.05% | 0.31 | 2.13% |
| 2026-04-13 | 20.98 | 21.09 | 20.78 | 21.09 | +0.14% | 0.22 | 1.54% |
| 2026-04-10 | 21.15 | 21.27 | 20.94 | 21.06 | +1.15% | 0.33 | 2.27% |
| 2026-04-09 | 21.19 | 21.36 | 20.70 | 20.82 | -2.89% | 0.44 | 3.09% |
| 2026-04-08 | 20.22 | 21.60 | 20.16 | 21.44 | +8.78% | 0.81 | 5.54% |
| 2026-04-07 | 19.30 | 19.88 | 19.05 | 19.71 | +3.90% | 0.32 | 2.42% |
| 2026-04-03 | 20.02 | 20.12 | 18.88 | 18.97 | -4.86% | 0.38 | 2.86% |
| 2026-04-02 | 20.22 | 20.46 | 19.52 | 19.94 | -2.01% | 0.32 | 2.32% |
| 2026-04-01 | 20.39 | 20.77 | 20.05 | 20.35 | +2.16% | 0.42 | 3.01% |
| 2026-03-31 | 20.48 | 20.85 | 19.88 | 19.92 | -2.69% | 0.46 | 3.32% |
| 2026-03-30 | 20.01 | 20.50 | 19.99 | 20.47 | +1.04% | 0.27 | 1.97% |
| 2026-03-27 | 19.83 | 20.43 | 19.71 | 20.26 | +1.20% | 0.29 | 2.13% |
| 2026-03-26 | 20.41 | 20.80 | 19.90 | 20.02 | -2.72% | 0.32 | 2.30% |
| 2026-03-25 | 20.18 | 20.80 | 20.18 | 20.58 | +2.95% | 0.35 | 2.48% |
| 2026-03-24 | 19.57 | 20.00 | 18.91 | 19.99 | +5.88% | 0.56 | 4.18% |