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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.27 | 20.34 | 20.03 | 20.26 | +0.50% | 0.26 | 1.86% |
| 2026-01-15 | 19.77 | 20.20 | 19.77 | 20.16 | +1.36% | 0.35 | 2.52% |
| 2026-01-14 | 20.00 | 20.22 | 19.58 | 19.89 | -0.55% | 0.44 | 3.19% |
| 2026-01-13 | 19.85 | 20.38 | 19.74 | 20.00 | +0.55% | 0.43 | 3.13% |
| 2026-01-12 | 19.75 | 19.96 | 19.50 | 19.89 | +1.27% | 0.33 | 2.44% |
| 2026-01-09 | 19.42 | 19.66 | 19.27 | 19.64 | +1.34% | 0.36 | 2.69% |
| 2026-01-08 | 18.98 | 19.39 | 18.98 | 19.38 | +1.68% | 0.38 | 2.92% |
| 2026-01-07 | 19.30 | 19.35 | 18.99 | 19.06 | -0.99% | 0.35 | 2.65% |
| 2026-01-06 | 19.52 | 19.63 | 19.19 | 19.25 | -0.88% | 0.40 | 3.00% |
| 2026-01-05 | 19.16 | 19.63 | 19.11 | 19.42 | +1.57% | 0.43 | 3.26% |
| 2025-12-31 | 19.02 | 19.15 | 18.76 | 19.12 | +0.42% | 0.22 | 1.66% |
| 2025-12-30 | 19.06 | 19.28 | 19.00 | 19.04 | -0.94% | 0.18 | 1.39% |
| 2025-12-29 | 18.98 | 19.27 | 18.87 | 19.22 | +1.21% | 0.20 | 1.55% |
| 2025-12-26 | 19.32 | 19.37 | 18.98 | 18.99 | -1.56% | 0.24 | 1.83% |
| 2025-12-25 | 19.58 | 19.58 | 19.12 | 19.29 | +0.10% | 0.21 | 1.59% |
| 2025-12-24 | 19.02 | 19.34 | 18.81 | 19.27 | +1.69% | 0.23 | 1.72% |
| 2025-12-23 | 19.00 | 19.35 | 18.84 | 18.95 | -0.73% | 0.25 | 1.91% |
| 2025-12-22 | 19.25 | 19.49 | 19.05 | 19.09 | -0.68% | 0.30 | 2.28% |
| 2025-12-19 | 18.94 | 19.29 | 18.93 | 19.22 | +1.16% | 0.20 | 1.51% |
| 2025-12-18 | 18.45 | 19.18 | 18.45 | 19.00 | +2.10% | 0.28 | 2.14% |