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
2026-05-06	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%
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%