东方电子 (000682) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	12.96	14.15	1.29	10.03%	12.87	14.15	742332	101862	5.54%
2026-06-18	12.89	12.86	-0.04	-0.31%	12.56	13.07	300545	38539	2.24%
2026-06-17	12.36	12.90	0.48	3.86%	12.36	13.25	353139	45465	2.63%
2026-06-16	12.43	12.42	-0.01	-0.08%	12.18	12.58	261332	32249	1.95%
2026-06-15	12.40	12.43	0.13	1.06%	12.23	12.69	260703	32474	1.94%
2026-06-12	12.01	12.30	0.46	3.89%	11.89	12.33	240467	29192	1.79%
2026-06-11	11.78	11.84	-0.08	-0.67%	11.65	11.99	179061	21215	1.34%
2026-06-10	12.03	11.92	-0.31	-2.53%	11.76	12.11	234679	27876	1.75%
2026-06-09	12.38	12.23	0.00	0.00%	12.00	12.42	258625	31359	1.93%
2026-06-08	12.46	12.23	-0.62	-4.82%	12.11	12.68	281623	34857	2.10%
2026-06-05	13.05	12.85	-0.14	-1.08%	12.51	13.16	304893	39183	2.27%
2026-06-04	13.36	12.99	-0.50	-3.71%	12.92	13.38	361206	47287	2.69%
2026-06-03	13.53	13.49	-0.17	-1.24%	13.24	13.70	304660	41087	2.27%
2026-06-02	14.21	13.66	-0.69	-4.81%	13.52	14.25	447326	61472	3.34%
2026-06-01	13.99	14.35	0.36	2.57%	13.88	14.45	431455	61266	3.22%
2026-05-29	14.85	13.99	-0.82	-5.54%	13.80	14.88	573145	81465	4.28%
2026-05-28	14.80	14.81	-0.07	-0.47%	14.50	14.88	495487	72772	3.70%
2026-05-27	14.21	14.88	0.55	3.84%	14.20	15.15	678227	99590	5.06%
2026-05-26	14.51	14.33	-0.15	-1.04%	14.09	14.51	376006	53578	2.80%
2026-05-25	13.90	14.48	0.74	5.39%	13.90	14.50	574905	82355	4.29%
2026-05-22	13.31	13.74	0.48	3.62%	13.20	13.88	308974	41845	2.30%
2026-05-21	14.05	13.26	-0.72	-5.15%	13.25	14.28	411520	56407	3.07%
2026-05-20	14.03	13.98	-0.14	-0.99%	13.83	14.18	348742	48710	2.60%
2026-05-19	13.56	14.12	0.44	3.22%	13.48	14.17	468750	65442	3.50%
2026-05-18	13.05	13.68	0.65	4.99%	13.03	13.75	354353	47906	2.64%
2026-05-15	13.38	13.03	-0.27	-2.03%	12.97	13.48	329978	43298	2.46%
2026-05-14	13.91	13.30	-0.55	-3.97%	13.30	14.01	388596	53011	2.90%
2026-05-13	13.39	13.85	0.36	2.67%	13.37	13.97	427440	58896	3.19%
2026-05-12	13.50	13.49	-0.05	-0.37%	13.32	13.75	296578	40176	2.21%
2026-05-11	13.54	13.54	0.10	0.74%	13.47	13.79	351739	47882	2.62%
2026-05-08	13.49	13.44	-0.11	-0.81%	13.21	13.49	272901	36403	2.04%
2026-05-07	13.29	13.55	0.38	2.89%	13.12	13.56	318271	42579	2.37%
2026-05-06	13.11	13.17	0.12	0.92%	13.10	13.29	292128	38563	2.18%
2026-04-30	13.37	13.05	-0.31	-2.32%	13.02	13.39	232593	30459	1.73%
2026-04-29	13.30	13.36	0.10	0.75%	13.23	13.49	249270	33372	1.86%
2026-04-28	13.53	13.26	-0.27	-2.00%	13.23	13.57	245098	32709	1.83%
2026-04-27	13.65	13.53	-0.12	-0.88%	13.39	13.71	265600	35918	1.98%
2026-04-24	13.65	13.65	0.07	0.52%	13.57	13.83	335257	45895	2.50%
2026-04-23	13.56	13.58	0.13	0.97%	13.30	13.80	354369	48051	2.64%
2026-04-22	13.06	13.45	0.29	2.20%	13.05	13.50	266232	35441	1.99%
2026-04-21	13.30	13.16	-0.08	-0.60%	12.93	13.31	217359	28410	1.62%
2026-04-20	13.11	13.24	0.12	0.91%	12.96	13.28	256302	33765	1.91%
2026-04-17	13.07	13.12	0.05	0.38%	12.98	13.16	249229	32641	1.86%
2026-04-16	12.90	13.07	0.06	0.46%	12.80	13.09	274432	35636	2.05%
2026-04-15	13.00	13.01	0.02	0.15%	12.84	13.25	479959	62629	3.58%
2026-04-14	12.81	12.99	0.86	7.09%	12.62	13.14	659661	84865	4.92%
2026-04-13	12.35	12.13	-0.22	-1.78%	12.07	12.35	158993	19320	1.19%
2026-04-10	12.30	12.35	0.12	0.98%	12.28	12.48	158607	19650	1.18%
2026-04-09	12.30	12.23	-0.17	-1.37%	12.11	12.32	139607	17038	1.04%
2026-04-08	12.05	12.40	0.70	5.98%	12.01	12.44	190673	23374	1.42%
2026-04-07	11.82	11.70	-0.06	-0.51%	11.58	11.86	120123	14079	0.90%
2026-04-03	12.07	11.76	-0.28	-2.33%	11.74	12.12	136201	16153	1.02%
2026-04-02	12.34	12.04	-0.29	-2.35%	11.97	12.45	143942	17491	1.07%
2026-04-01	12.34	12.33	0.24	1.99%	12.23	12.38	110518	13597	0.82%
2026-03-31	12.41	12.09	-0.30	-2.42%	12.08	12.48	156589	19215	1.17%
2026-03-30	12.47	12.39	-0.24	-1.90%	12.07	12.51	200950	24681	1.50%
2026-03-27	12.42	12.63	0.14	1.12%	12.31	12.72	134745	16955	1.01%
2026-03-26	12.72	12.49	-0.21	-1.65%	12.40	12.75	175828	22113	1.31%
2026-03-25	12.53	12.70	0.28	2.25%	12.48	12.79	212511	26955	1.59%
2026-03-24	12.42	12.42	0.24	1.97%	12.07	12.46	215697	26458	1.61%
2026-03-23	12.66	12.18	-0.71	-5.51%	12.05	12.76	340309	42298	2.54%
2026-03-20	13.10	12.89	-0.16	-1.23%	12.85	13.25	249283	32517	1.86%
2026-03-19	13.47	13.05	-0.57	-4.19%	12.97	13.47	248095	32727	1.85%
2026-03-18	13.46	13.62	0.22	1.64%	13.41	13.67	178087	24109	1.33%
2026-03-17	13.77	13.40	-0.32	-2.33%	13.37	13.93	243041	33101	1.81%
2026-03-16	14.25	13.72	-0.45	-3.18%	13.63	14.25	302555	41666	2.26%