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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.09 | 22.20 | 21.25 | 21.54 | -2.93% | 0.61 | 4.09% |
| 2026-02-12 | 21.96 | 22.21 | 21.63 | 22.19 | +1.09% | 0.41 | 2.76% |
| 2026-02-11 | 21.80 | 22.07 | 21.67 | 21.95 | +0.69% | 0.21 | 1.41% |
| 2026-02-10 | 22.10 | 22.12 | 21.71 | 21.80 | -0.77% | 0.33 | 2.17% |
| 2026-02-09 | 21.77 | 22.02 | 21.54 | 21.97 | +2.00% | 0.34 | 2.29% |
| 2026-02-06 | 21.39 | 21.75 | 20.80 | 21.54 | +0.84% | 0.29 | 1.95% |
| 2026-02-05 | 21.37 | 21.69 | 21.16 | 21.36 | -0.14% | 0.30 | 2.02% |
| 2026-02-04 | 21.45 | 21.70 | 21.18 | 21.39 | -0.23% | 0.39 | 2.63% |
| 2026-02-03 | 20.88 | 21.50 | 20.83 | 21.44 | +2.93% | 0.40 | 2.77% |
| 2026-02-02 | 20.67 | 21.45 | 20.50 | 20.83 | +0.92% | 0.62 | 4.30% |
| 2026-01-30 | 20.21 | 20.68 | 20.00 | 20.64 | +2.13% | 0.42 | 3.03% |
| 2026-01-29 | 20.58 | 20.65 | 19.90 | 20.21 | -1.41% | 0.44 | 3.15% |
| 2026-01-28 | 20.97 | 20.99 | 20.45 | 20.50 | -1.73% | 0.27 | 1.93% |
| 2026-01-27 | 20.99 | 21.09 | 20.20 | 20.86 | -0.86% | 0.52 | 3.69% |
| 2026-01-26 | 21.78 | 21.99 | 20.64 | 21.04 | -1.17% | 0.48 | 3.29% |
| 2026-01-23 | 21.08 | 21.37 | 21.00 | 21.29 | +0.95% | 0.29 | 2.01% |
| 2026-01-22 | 20.93 | 21.29 | 20.82 | 21.09 | +1.01% | 0.36 | 2.50% |
| 2026-01-21 | 20.68 | 20.91 | 20.45 | 20.88 | +0.92% | 0.24 | 1.70% |
| 2026-01-20 | 20.76 | 20.92 | 20.52 | 20.69 | -0.05% | 0.38 | 2.65% |
| 2026-01-19 | 20.32 | 20.78 | 20.13 | 20.70 | +2.17% | 0.39 | 2.77% |