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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.16 | 20.34 | 18.62 | 18.88 | -8.62% | 0.70 | 5.27% |
| 2026-03-20 | 21.69 | 21.89 | 20.60 | 20.66 | -3.68% | 0.51 | 3.55% |
| 2026-03-19 | 21.97 | 22.26 | 21.36 | 21.45 | -3.73% | 0.39 | 2.61% |
| 2026-03-18 | 21.68 | 22.30 | 21.56 | 22.28 | +3.39% | 0.41 | 2.73% |
| 2026-03-17 | 21.98 | 22.48 | 21.55 | 21.55 | -2.05% | 0.49 | 3.25% |
| 2026-03-16 | 21.91 | 22.10 | 21.66 | 22.00 | +0.82% | 0.30 | 2.02% |
| 2026-03-13 | 22.04 | 22.47 | 21.50 | 21.82 | -1.04% | 0.44 | 2.95% |
| 2026-03-12 | 22.47 | 22.58 | 21.94 | 22.05 | -1.47% | 0.31 | 2.01% |
| 2026-03-11 | 22.50 | 22.75 | 22.12 | 22.38 | 0.00% | 0.37 | 2.44% |
| 2026-03-10 | 21.95 | 22.46 | 21.80 | 22.38 | +3.04% | 0.37 | 2.44% |
| 2026-03-09 | 21.55 | 21.99 | 21.20 | 21.72 | -1.50% | 0.54 | 3.63% |
| 2026-03-06 | 21.02 | 22.05 | 21.02 | 22.05 | +4.01% | 0.48 | 3.19% |
| 2026-03-05 | 21.06 | 22.00 | 20.90 | 21.20 | +2.61% | 0.50 | 3.38% |
| 2026-03-04 | 20.43 | 21.26 | 20.00 | 20.66 | +0.58% | 0.43 | 3.08% |
| 2026-03-03 | 21.12 | 21.44 | 20.40 | 20.54 | -2.28% | 0.46 | 3.20% |
| 2026-03-02 | 21.74 | 22.15 | 20.87 | 21.02 | -4.45% | 0.51 | 3.48% |
| 2026-02-27 | 22.13 | 22.28 | 21.81 | 22.00 | -1.26% | 0.26 | 1.70% |
| 2026-02-26 | 22.14 | 22.30 | 21.98 | 22.28 | +1.00% | 0.27 | 1.80% |
| 2026-02-25 | 22.10 | 22.23 | 21.87 | 22.06 | +0.64% | 0.41 | 2.71% |
| 2026-02-24 | 22.09 | 22.30 | 21.80 | 21.92 | +1.76% | 0.52 | 3.48% |