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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.32 | 20.59 | 20.03 | 20.35 | +0.10% | 0.32 | 4.37% |
| 2025-10-21 | 19.95 | 20.36 | 19.79 | 20.33 | +2.57% | 0.33 | 4.64% |
| 2025-10-20 | 19.44 | 19.93 | 19.44 | 19.82 | +2.69% | 0.32 | 4.54% |
| 2025-10-17 | 19.58 | 19.78 | 19.30 | 19.30 | -1.93% | 0.30 | 4.33% |
| 2025-10-16 | 19.95 | 20.05 | 19.52 | 19.68 | -1.55% | 0.29 | 4.04% |
| 2025-10-15 | 20.16 | 20.35 | 19.71 | 19.99 | +0.15% | 0.56 | 7.83% |
| 2025-10-14 | 20.16 | 20.45 | 19.94 | 19.96 | -0.45% | 0.39 | 5.45% |
| 2025-10-13 | 19.19 | 20.12 | 18.80 | 20.05 | -0.40% | 0.44 | 6.25% |
| 2025-10-10 | 20.10 | 20.52 | 20.02 | 20.13 | -0.35% | 0.31 | 4.29% |
| 2025-10-09 | 20.40 | 20.60 | 20.15 | 20.20 | -1.37% | 0.40 | 5.44% |
| 2025-09-30 | 20.80 | 20.80 | 20.37 | 20.48 | -0.73% | 0.32 | 4.39% |
| 2025-09-29 | 20.47 | 20.88 | 20.19 | 20.63 | +0.78% | 0.36 | 4.81% |
| 2025-09-26 | 20.76 | 20.94 | 20.37 | 20.47 | -1.87% | 0.28 | 3.77% |
| 2025-09-25 | 21.36 | 21.45 | 20.80 | 20.86 | -2.07% | 0.37 | 4.90% |
| 2025-09-24 | 20.58 | 21.45 | 20.03 | 21.30 | +4.05% | 0.68 | 9.07% |
| 2025-09-23 | 20.65 | 20.84 | 19.45 | 20.47 | -0.78% | 0.58 | 8.04% |
| 2025-09-22 | 20.54 | 20.96 | 20.40 | 20.63 | -0.43% | 0.32 | 4.31% |
| 2025-09-19 | 21.11 | 21.34 | 20.52 | 20.72 | -1.52% | 0.45 | 6.09% |
| 2025-09-18 | 21.65 | 21.78 | 20.80 | 21.04 | -2.55% | 0.44 | 5.81% |
| 2025-09-17 | 21.50 | 21.74 | 21.27 | 21.59 | +0.56% | 0.36 | 4.61% |