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
2025-12-16	11.96	11.80	-0.18	-1.50%	11.73	12.04	144542	17123	1.08%
2025-12-15	12.12	11.98	-0.14	-1.16%	11.90	12.12	196536	23553	1.47%
2025-12-12	11.98	12.12	0.14	1.17%	11.94	12.15	184075	22249	1.37%
2025-12-11	11.99	11.98	0.04	0.34%	11.95	12.25	208938	25288	1.56%
2025-12-10	11.90	11.94	0.01	0.08%	11.67	11.99	169145	19975	1.26%
2025-12-09	11.82	11.93	0.14	1.19%	11.78	12.24	279459	33586	2.08%
2025-12-08	11.73	11.79	0.03	0.26%	11.58	11.91	237830	27909	1.77%
2025-12-05	11.45	11.76	0.31	2.71%	11.41	11.80	170967	19930	1.28%
2025-12-04	11.40	11.45	0.05	0.44%	11.30	11.47	81653	9303	0.61%
2025-12-03	11.47	11.40	-0.04	-0.35%	11.35	11.49	93804	10707	0.70%
2025-12-02	11.62	11.44	-0.15	-1.29%	11.39	11.62	97999	11206	0.73%
2025-12-01	11.74	11.59	-0.12	-1.02%	11.53	11.80	132318	15353	0.99%
2025-11-28	11.53	11.71	0.20	1.74%	11.47	11.80	109049	12711	0.81%
2025-11-27	11.62	11.51	-0.04	-0.35%	11.48	11.71	125424	14519	0.94%
2025-11-26	11.71	11.55	-0.18	-1.53%	11.54	11.73	123601	14389	0.92%
2025-11-25	11.49	11.73	0.25	2.18%	11.45	11.80	181075	21170	1.35%
2025-11-24	11.25	11.48	0.32	2.87%	11.13	11.50	150005	17038	1.12%
2025-11-21	11.68	11.16	-0.59	-5.02%	11.15	11.76	245234	27924	1.83%
2025-11-20	11.97	11.75	-0.16	-1.34%	11.74	12.03	156186	18511	1.17%
2025-11-19	12.07	11.91	-0.13	-1.08%	11.83	12.12	165814	19803	1.24%
2025-11-18	12.24	12.04	-0.12	-0.99%	11.95	12.24	192241	23131	1.43%
2025-11-17	12.29	12.16	-0.15	-1.22%	12.06	12.31	198628	24130	1.48%
2025-11-14	12.49	12.31	-0.28	-2.22%	12.31	12.55	242810	30121	1.81%
2025-11-13	12.45	12.59	0.09	0.72%	12.39	12.65	216829	27216	1.62%
2025-11-12	12.96	12.50	-0.45	-3.47%	12.31	12.97	379093	47514	2.83%
2025-11-11	13.20	12.95	-0.05	-0.38%	12.91	13.50	336463	44067	2.51%
2025-11-10	13.17	13.00	-0.17	-1.29%	12.80	13.28	424554	54952	3.17%
2025-11-07	13.06	13.17	0.04	0.30%	13.00	13.48	543224	71866	4.05%
2025-11-06	12.98	13.13	0.17	1.31%	12.85	13.41	759005	99636	5.66%
2025-11-05	12.35	12.96	0.47	3.76%	12.11	13.05	775103	98333	5.78%
2025-11-04	12.78	12.49	-0.33	-2.57%	12.42	12.83	560695	70578	4.18%
2025-11-03	11.91	12.82	0.92	7.73%	11.90	13.09	950942	120594	7.09%
2025-10-31	12.15	11.90	-0.24	-1.98%	11.88	12.21	213604	25657	1.59%
2025-10-30	12.09	12.14	-0.04	-0.33%	11.87	12.21	245896	29695	1.83%
2025-10-29	11.62	12.18	0.54	4.64%	11.60	12.28	345847	41663	2.58%
2025-10-28	12.02	11.64	-0.37	-3.08%	11.60	12.03	285349	33371	2.13%
2025-10-27	11.94	12.01	0.13	1.09%	11.90	12.16	224465	27022	1.67%
2025-10-24	11.72	11.88	0.15	1.28%	11.72	11.94	139591	16518	1.04%
2025-10-23	11.70	11.73	0.03	0.26%	11.50	11.74	153830	17817	1.15%
2025-10-22	11.87	11.70	-0.21	-1.76%	11.64	11.87	132248	15498	0.99%
2025-10-21	11.86	11.91	0.09	0.76%	11.75	12.10	197605	23638	1.47%
2025-10-20	11.84	11.82	0.18	1.55%	11.70	12.08	196944	23352	1.47%
2025-10-17	12.47	11.64	-0.88	-7.03%	11.60	12.52	395427	47183	2.95%
2025-10-16	12.77	12.52	-0.12	-0.95%	12.33	12.79	229031	28607	1.71%
2025-10-15	12.11	12.64	0.54	4.46%	12.07	12.67	319690	39654	2.38%
2025-10-14	12.55	12.10	-0.34	-2.73%	12.05	12.71	313251	38734	2.34%
2025-10-13	12.39	12.44	-0.22	-1.74%	12.16	12.48	341411	42112	2.55%
2025-10-10	12.35	12.66	0.28	2.26%	12.24	12.75	306132	38468	2.28%
2025-10-09	12.02	12.38	0.35	2.91%	11.88	12.40	289560	35479	2.16%
2025-09-30	12.12	12.03	-0.10	-0.82%	11.97	12.20	248692	30057	1.86%
2025-09-29	12.24	12.13	-0.05	-0.41%	11.97	12.25	237582	28790	1.77%
2025-09-26	12.13	12.18	0.01	0.08%	12.08	12.50	277864	34213	2.07%
2025-09-25	12.21	12.17	-0.04	-0.33%	12.08	12.27	238398	29007	1.78%
2025-09-24	12.15	12.21	0.07	0.58%	11.94	12.25	332077	40201	2.48%
2025-09-23	11.91	12.14	0.24	2.02%	11.75	12.14	342842	41052	2.56%
2025-09-22	11.81	11.90	0.09	0.76%	11.70	11.97	251062	29690	1.87%
2025-09-19	11.82	11.81	0.03	0.25%	11.75	12.02	289424	34325	2.16%
2025-09-18	11.44	11.78	0.40	3.51%	11.34	12.15	588459	69573	4.39%
2025-09-17	11.16	11.38	0.23	2.06%	11.11	11.44	251972	28523	1.88%
2025-09-16	11.23	11.15	-0.07	-0.62%	11.01	11.25	157248	17493	1.17%
2025-09-15	11.23	11.22	0.03	0.27%	11.13	11.30	156017	17501	1.16%
2025-09-12	11.29	11.19	-0.09	-0.80%	11.15	11.29	135878	15233	1.01%
2025-09-11	11.11	11.28	0.21	1.90%	10.97	11.29	185372	20722	1.38%
2025-09-10	11.13	11.07	-0.08	-0.72%	11.00	11.19	128736	14285	0.96%
2025-09-09	11.17	11.19	0.01	0.09%	11.09	11.30	183408	20502	1.37%
2025-09-08	11.36	11.18	-0.12	-1.06%	11.06	11.37	276248	30825	2.06%