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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.01 | 21.28 | 20.15 | 20.18 | -4.36% | 0.48 | 3.40% |
| 2025-11-18 | 21.00 | 21.18 | 20.74 | 21.10 | +0.43% | 0.33 | 2.32% |
| 2025-11-17 | 20.77 | 21.18 | 20.65 | 21.01 | +1.16% | 0.45 | 3.14% |
| 2025-11-14 | 20.35 | 21.07 | 20.25 | 20.77 | +2.01% | 0.56 | 3.93% |
| 2025-11-13 | 20.48 | 20.61 | 20.30 | 20.36 | -1.26% | 0.37 | 2.66% |
| 2025-11-12 | 20.36 | 20.67 | 20.26 | 20.62 | +1.48% | 0.41 | 2.91% |
| 2025-11-11 | 20.40 | 20.59 | 20.28 | 20.32 | -0.15% | 0.38 | 2.69% |
| 2025-11-10 | 20.84 | 20.87 | 20.35 | 20.35 | -2.21% | 0.34 | 2.45% |
| 2025-11-07 | 20.65 | 20.84 | 20.53 | 20.81 | +0.24% | 0.25 | 3.31% |
| 2025-11-06 | 20.80 | 20.98 | 20.56 | 20.76 | -0.19% | 0.24 | 3.24% |
| 2025-11-05 | 20.50 | 20.98 | 20.32 | 20.80 | +0.73% | 0.36 | 4.79% |
| 2025-11-04 | 20.70 | 20.85 | 20.45 | 20.65 | -0.29% | 0.25 | 3.32% |
| 2025-11-03 | 20.50 | 20.86 | 20.46 | 20.71 | +1.02% | 0.30 | 4.02% |
| 2025-10-31 | 20.21 | 20.70 | 20.20 | 20.50 | +0.99% | 0.26 | 3.54% |
| 2025-10-30 | 20.72 | 20.73 | 20.29 | 20.30 | -1.55% | 0.23 | 3.13% |
| 2025-10-29 | 20.94 | 20.98 | 20.45 | 20.62 | -0.91% | 0.27 | 3.60% |
| 2025-10-28 | 20.81 | 20.92 | 20.60 | 20.81 | -0.29% | 0.27 | 3.62% |
| 2025-10-27 | 20.98 | 21.01 | 20.53 | 20.87 | +0.82% | 0.28 | 3.78% |
| 2025-10-24 | 20.54 | 20.80 | 20.45 | 20.70 | +1.12% | 0.28 | 3.73% |
| 2025-10-23 | 20.35 | 20.49 | 20.05 | 20.47 | +0.59% | 0.31 | 4.29% |