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
2025-10-31	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%
2025-09-05	11.07	11.30	0.23	2.08%	11.06	11.32	206074	23144	1.54%
2025-09-04	11.12	11.07	0.00	0.00%	10.91	11.33	269119	30021	2.01%
2025-09-03	11.10	11.07	0.02	0.18%	10.87	11.19	217379	24046	1.62%
2025-09-02	11.57	11.05	-0.51	-4.41%	10.96	11.64	390128	43652	2.91%
2025-09-01	11.69	11.56	-0.05	-0.43%	11.45	11.73	255195	29482	1.90%
2025-08-29	11.85	11.61	-0.21	-1.78%	11.57	11.87	234321	27303	1.75%
2025-08-28	11.90	11.82	-0.07	-0.59%	11.46	11.99	401028	47094	2.99%
2025-08-27	12.29	11.89	-0.34	-2.78%	11.88	12.46	517850	63031	3.86%
2025-08-26	12.01	12.23	0.05	0.41%	11.73	12.29	684915	82507	5.11%
2025-08-25	11.25	12.18	1.11	10.03%	11.20	12.18	429067	51022	3.20%
2025-08-22	10.98	11.07	0.08	0.73%	10.91	11.08	182136	20011	1.36%
2025-08-21	11.06	10.99	-0.07	-0.63%	10.94	11.20	173339	19106	1.29%
2025-08-20	10.81	11.06	0.24	2.22%	10.75	11.07	239534	26250	1.79%
2025-08-19	10.89	10.82	-0.09	-0.82%	10.78	10.93	144180	15626	1.08%
2025-08-18	10.94	10.91	-0.02	-0.18%	10.84	11.01	211558	23038	1.58%
2025-08-15	10.56	10.93	0.36	3.41%	10.52	11.05	312827	33982	2.33%
2025-08-14	10.65	10.57	-0.07	-0.66%	10.54	10.70	154110	16343	1.15%
2025-08-13	10.52	10.64	0.13	1.24%	10.49	10.72	188170	19954	1.40%
2025-08-12	10.51	10.51	-0.03	-0.28%	10.44	10.62	144813	15219	1.08%
2025-08-11	10.53	10.54	0.04	0.38%	10.45	10.61	160228	16882	1.20%
2025-08-08	10.40	10.50	0.10	0.96%	10.37	10.50	97362	10172	0.73%
2025-08-07	10.60	10.40	-0.17	-1.61%	10.37	10.60	119943	12530	0.89%
2025-08-06	10.48	10.57	0.08	0.76%	10.48	10.58	107740	11362	0.80%
2025-08-05	10.46	10.49	0.05	0.48%	10.43	10.52	77177	8075	0.58%
2025-08-04	10.37	10.44	0.07	0.68%	10.30	10.47	82290	8566	0.61%
2025-08-01	10.25	10.37	0.12	1.17%	10.21	10.38	104261	10745	0.78%
2025-07-31	10.46	10.25	-0.24	-2.29%	10.21	10.46	155864	16093	1.16%
2025-07-30	10.44	10.49	0.00	0.00%	10.43	10.60	129166	13603	0.96%
2025-07-29	10.46	10.49	0.03	0.29%	10.36	10.52	130670	13626	0.97%
2025-07-28	10.59	10.46	-0.12	-1.13%	10.41	10.65	154805	16215	1.15%
2025-07-25	10.60	10.58	-0.06	-0.56%	10.47	10.73	227728	24064	1.70%
2025-07-24	10.63	10.64	-0.01	-0.09%	10.57	10.70	142881	15173	1.07%