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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.82 | 18.85 | 18.21 | 18.61 | -0.21% | 0.32 | 2.54% |
| 2025-12-16 | 19.00 | 19.05 | 18.60 | 18.65 | -2.15% | 0.25 | 1.96% |
| 2025-12-15 | 18.65 | 19.29 | 18.60 | 19.06 | +1.06% | 0.28 | 2.15% |
| 2025-12-12 | 19.23 | 19.50 | 18.76 | 18.86 | -2.38% | 0.40 | 3.04% |
| 2025-12-11 | 20.11 | 20.29 | 19.26 | 19.32 | -3.93% | 0.39 | 2.93% |
| 2025-12-10 | 20.26 | 20.48 | 20.04 | 20.11 | -1.32% | 0.30 | 2.15% |
| 2025-12-09 | 20.54 | 20.83 | 20.33 | 20.38 | -0.73% | 0.24 | 1.69% |
| 2025-12-08 | 20.68 | 20.68 | 20.21 | 20.53 | +0.88% | 0.36 | 2.55% |
| 2025-12-05 | 19.68 | 20.37 | 19.51 | 20.35 | +3.40% | 0.36 | 2.66% |
| 2025-12-04 | 20.02 | 20.03 | 19.51 | 19.68 | -1.20% | 0.27 | 2.01% |
| 2025-12-03 | 20.45 | 20.49 | 19.81 | 19.92 | -2.35% | 0.30 | 2.18% |
| 2025-12-02 | 20.49 | 20.59 | 20.09 | 20.40 | -0.83% | 0.28 | 2.02% |
| 2025-12-01 | 20.58 | 20.82 | 20.31 | 20.57 | +1.33% | 0.35 | 2.47% |
| 2025-11-28 | 20.08 | 20.40 | 19.88 | 20.30 | +0.99% | 0.32 | 2.31% |
| 2025-11-27 | 19.79 | 20.18 | 19.74 | 20.10 | +1.57% | 0.23 | 1.71% |
| 2025-11-26 | 20.05 | 20.88 | 19.78 | 19.79 | -1.30% | 0.49 | 3.54% |
| 2025-11-25 | 20.18 | 20.56 | 20.00 | 20.05 | 0.00% | 0.43 | 3.09% |
| 2025-11-24 | 19.14 | 20.38 | 19.13 | 20.05 | +5.25% | 0.62 | 4.58% |
| 2025-11-21 | 19.88 | 20.28 | 18.95 | 19.05 | -5.60% | 0.52 | 3.91% |
| 2025-11-20 | 20.37 | 20.52 | 19.85 | 20.18 | 0.00% | 0.36 | 2.60% |