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
2026-03-20	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%
2026-03-13	14.86	14.17	-0.71	-4.77%	14.08	14.89	430593	61969	3.21%
2026-03-12	15.19	14.88	-0.31	-2.04%	14.68	15.19	364580	54261	2.72%
2026-03-11	15.07	15.19	0.13	0.86%	14.76	15.31	443858	66980	3.31%
2026-03-10	15.16	15.06	-0.24	-1.57%	14.89	15.27	458160	69107	3.42%
2026-03-09	14.58	15.30	0.61	4.15%	14.53	15.48	752356	113189	5.61%
2026-03-06	14.28	14.69	0.29	2.01%	14.23	14.87	397542	58177	2.97%
2026-03-05	14.03	14.40	0.58	4.20%	14.03	14.55	507972	72741	3.79%
2026-03-04	13.50	13.82	0.22	1.62%	13.40	14.07	294583	40781	2.20%
2026-03-03	14.05	13.60	-0.39	-2.79%	13.57	14.15	315862	43663	2.36%
2026-03-02	13.92	13.99	-0.09	-0.64%	13.85	14.31	304060	42698	2.27%
2026-02-27	14.08	14.08	-0.08	-0.56%	13.96	14.16	177486	24931	1.32%
2026-02-26	13.92	14.16	0.18	1.29%	13.91	14.22	254796	35914	1.90%
2026-02-25	14.03	13.98	-0.06	-0.43%	13.88	14.06	224322	31292	1.67%
2026-02-24	13.92	14.04	0.29	2.11%	13.80	14.19	257655	36161	1.92%
2026-02-13	13.93	13.75	-0.32	-2.27%	13.70	14.00	213873	29624	1.60%
2026-02-12	13.66	14.07	0.60	4.45%	13.52	14.25	397273	55456	2.96%
2026-02-11	13.43	13.47	0.04	0.30%	13.42	13.68	127285	17240	0.95%
2026-02-10	13.29	13.43	0.14	1.05%	13.18	13.58	178638	24006	1.33%
2026-02-09	13.17	13.29	0.27	2.07%	13.07	13.36	163103	21581	1.22%
2026-02-06	12.84	13.02	0.10	0.77%	12.66	13.30	222145	29130	1.66%
2026-02-05	13.60	12.92	-0.76	-5.56%	12.87	13.63	307992	40279	2.30%
2026-02-04	13.68	13.68	-0.12	-0.87%	13.52	13.89	213090	29148	1.59%
2026-02-03	13.36	13.80	0.54	4.07%	13.30	13.80	337276	45833	2.52%
2026-02-02	13.29	13.26	0.10	0.76%	13.22	13.65	384442	51753	2.87%
2026-01-30	13.23	13.16	-0.16	-1.20%	12.85	13.35	228663	29913	1.71%
2026-01-29	13.55	13.32	-0.32	-2.35%	13.20	13.62	244991	32807	1.83%
2026-01-28	13.55	13.64	0.04	0.29%	13.46	13.70	193526	26302	1.44%
2026-01-27	13.77	13.60	-0.17	-1.23%	13.37	13.78	286596	38775	2.14%
2026-01-26	13.87	13.77	-0.18	-1.29%	13.73	14.16	322561	44922	2.41%
2026-01-23	13.88	13.95	0.11	0.79%	13.77	14.07	332021	46302	2.48%
2026-01-22	14.10	13.84	-0.19	-1.35%	13.75	14.15	404467	56153	3.02%
2026-01-21	14.33	14.03	-0.63	-4.30%	14.00	14.50	641110	90576	4.78%
2026-01-20	14.00	14.66	0.67	4.79%	13.81	14.96	836536	121472	6.24%
2026-01-19	13.18	13.99	0.81	6.15%	13.12	14.08	669266	92715	4.99%
2026-01-16	13.26	13.18	0.39	3.05%	13.01	13.65	674644	89803	5.03%
2026-01-15	12.54	12.79	0.21	1.67%	12.52	12.89	263082	33494	1.96%
2026-01-14	12.74	12.58	-0.16	-1.26%	12.32	13.03	413214	52641	3.08%
2026-01-13	12.77	12.74	-0.07	-0.55%	12.47	12.95	388162	49216	2.90%
2026-01-12	12.70	12.81	0.22	1.75%	12.50	12.90	350768	44483	2.62%
2026-01-09	12.45	12.59	0.17	1.37%	12.40	12.75	269770	33997	2.01%
2026-01-08	12.19	12.42	0.21	1.72%	12.16	12.44	237586	29374	1.77%
2026-01-07	12.17	12.21	0.04	0.33%	12.13	12.34	199533	24463	1.49%
2026-01-06	12.14	12.17	0.04	0.33%	12.02	12.18	188288	22813	1.40%
2026-01-05	11.95	12.13	0.27	2.28%	11.94	12.19	255958	30993	1.91%
2025-12-31	11.81	11.86	0.07	0.59%	11.69	11.94	132266	15642	0.99%
2025-12-30	11.75	11.79	-0.01	-0.08%	11.74	12.03	124145	14719	0.93%
2025-12-29	11.93	11.80	-0.15	-1.26%	11.75	11.94	109817	12994	0.82%
2025-12-26	11.93	11.95	0.01	0.08%	11.87	12.04	124915	14938	0.93%
2025-12-25	11.89	11.94	0.05	0.42%	11.84	12.02	123808	14796	0.92%
2025-12-24	11.71	11.89	0.18	1.54%	11.60	11.92	141702	16766	1.06%
2025-12-23	11.68	11.71	0.04	0.34%	11.58	11.80	143337	16812	1.07%
2025-12-22	11.72	11.67	-0.03	-0.26%	11.65	11.79	124293	14570	0.93%
2025-12-19	11.68	11.70	0.02	0.17%	11.68	11.81	103242	12118	0.77%
2025-12-18	11.78	11.68	-0.16	-1.35%	11.65	11.81	120813	14146	0.90%
2025-12-17	11.79	11.84	0.04	0.34%	11.57	11.92	142159	16691	1.06%
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%