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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.01 | 21.48 | 20.91 | 21.47 | +2.00% | 0.42 | 5.58% |
| 2025-09-15 | 21.05 | 21.15 | 20.76 | 21.05 | -0.24% | 0.24 | 3.18% |
| 2025-09-12 | 21.36 | 21.42 | 21.06 | 21.10 | -1.12% | 0.30 | 3.88% |
| 2025-09-11 | 20.90 | 21.39 | 20.77 | 21.34 | +1.76% | 0.36 | 4.77% |
| 2025-09-10 | 21.06 | 21.35 | 20.87 | 20.97 | -0.52% | 0.31 | 4.16% |
| 2025-09-09 | 21.28 | 21.33 | 20.88 | 21.08 | -0.89% | 0.35 | 4.63% |
| 2025-09-08 | 20.80 | 21.30 | 20.71 | 21.27 | +2.26% | 0.51 | 6.81% |
| 2025-09-05 | 20.48 | 20.92 | 20.42 | 20.80 | +1.56% | 0.44 | 5.97% |
| 2025-09-04 | 20.51 | 20.98 | 19.88 | 20.48 | +0.39% | 0.61 | 8.23% |
| 2025-09-03 | 20.99 | 21.09 | 20.34 | 20.40 | -2.63% | 0.40 | 5.38% |
| 2025-09-02 | 21.34 | 21.53 | 20.43 | 20.95 | -1.83% | 0.62 | 8.34% |
| 2025-09-01 | 21.30 | 21.74 | 21.09 | 21.34 | +0.19% | 0.54 | 7.04% |
| 2025-08-29 | 21.84 | 21.84 | 21.11 | 21.30 | -2.47% | 0.51 | 6.60% |
| 2025-08-28 | 21.68 | 22.17 | 20.58 | 21.84 | +0.69% | 0.87 | 11.27% |
| 2025-08-27 | 22.70 | 22.88 | 21.61 | 21.69 | -5.28% | 0.89 | 11.14% |
| 2025-08-26 | 22.56 | 23.08 | 22.41 | 22.90 | +1.51% | 0.66 | 8.00% |
| 2025-08-25 | 22.77 | 22.92 | 22.36 | 22.56 | -0.18% | 0.62 | 7.48% |
| 2025-08-22 | 22.97 | 22.98 | 22.45 | 22.60 | -0.75% | 0.39 | 4.67% |
| 2025-08-21 | 23.07 | 23.10 | 22.57 | 22.77 | -0.57% | 0.47 | 5.64% |
| 2025-08-20 | 22.90 | 22.95 | 22.52 | 22.90 | -0.09% | 0.57 | 6.87% |