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
2026-09-16	10.67	10.75	0.04	0.37%	10.51	10.78	85423	9095	0.64%
2026-09-15	10.82	10.71	-0.07	-0.65%	10.68	10.95	63010	6798	0.47%
2026-09-14	10.66	10.82	0.03	0.28%	10.66	10.89	54797	5924	0.41%
2026-09-11	11.06	10.79	-0.34	-3.05%	10.71	11.06	129986	14067	0.97%
2026-09-10	11.24	11.13	-0.13	-1.15%	11.10	11.24	73693	8206	0.55%
2026-09-09	11.21	11.26	0.06	0.54%	11.16	11.30	87092	9784	0.65%
2026-09-08	11.19	11.20	0.02	0.18%	11.11	11.25	73661	8244	0.55%
2026-09-07	11.22	11.18	0.01	0.09%	11.10	11.22	72771	8127	0.54%
2026-09-04	11.22	11.17	-0.02	-0.18%	11.10	11.32	105594	11858	0.79%
2026-09-03	11.21	11.19	-0.03	-0.27%	11.16	11.29	73055	8185	0.54%
2026-09-02	11.43	11.22	-0.26	-2.26%	11.15	11.46	136211	15278	1.02%
2026-09-01	11.45	11.48	0.02	0.17%	11.40	11.58	88732	10209	0.66%
2026-08-31	11.52	11.46	-0.07	-0.61%	11.37	11.52	95315	10895	0.71%
2026-08-28	11.60	11.53	-0.11	-0.95%	11.50	11.62	99434	11477	0.74%
2026-08-27	11.66	11.64	-0.03	-0.26%	11.48	11.67	111170	12841	0.83%
2026-08-26	11.55	11.67	0.15	1.30%	11.50	11.69	94300	10970	0.70%
2026-08-25	11.47	11.52	0.04	0.35%	11.44	11.56	84613	9734	0.63%
2026-08-24	11.58	11.48	-0.04	-0.35%	11.42	11.60	87165	10016	0.65%
2026-08-21	11.63	11.52	-0.11	-0.95%	11.45	11.64	103308	11920	0.77%
2026-08-20	11.75	11.63	0.05	0.43%	11.63	11.88	122647	14375	0.91%
2026-08-19	11.75	11.58	-0.25	-2.11%	11.55	11.82	145420	16911	1.08%
2026-08-18	12.11	11.83	-0.28	-2.31%	11.70	12.11	171855	20361	1.28%
2026-08-17	11.88	12.11	0.23	1.94%	11.76	12.17	147505	17647	1.10%
2026-08-14	11.91	11.88	-0.03	-0.25%	11.75	11.94	117478	13907	0.88%
2026-08-13	11.98	11.91	-0.04	-0.33%	11.87	12.09	168166	20126	1.25%
2026-08-12	12.01	11.95	-0.11	-0.91%	11.95	12.10	155926	18732	1.16%
2026-08-11	12.19	12.06	-0.15	-1.23%	12.03	12.22	123699	14981	0.92%
2026-08-10	12.25	12.21	0.02	0.16%	12.12	12.28	124128	15146	0.93%
2026-08-07	12.29	12.19	-0.08	-0.65%	12.06	12.30	148287	18046	1.11%
2026-08-06	12.43	12.27	-0.25	-2.00%	12.18	12.44	186682	22924	1.39%
2026-08-05	12.48	12.52	-0.04	-0.32%	12.35	12.60	246210	30690	1.84%
2026-08-04	12.63	12.56	0.22	1.78%	12.33	12.67	257787	32340	1.92%
2026-08-03	12.03	12.34	0.36	3.01%	12.03	12.37	241554	29598	1.80%
2026-07-31	11.97	11.98	0.10	0.84%	11.89	12.11	195378	23447	1.46%
2026-07-30	11.89	11.88	-0.11	-0.92%	11.83	12.09	187343	22400	1.40%
2026-07-29	11.60	11.99	0.39	3.36%	11.47	12.10	286560	33972	2.14%
2026-07-28	11.77	11.60	-0.18	-1.53%	11.52	11.79	130257	15107	0.97%
2026-07-27	11.57	11.78	0.12	1.03%	11.51	11.84	149998	17655	1.12%
2026-07-24	12.00	11.66	-0.45	-3.72%	11.54	12.02	243399	28463	1.82%
2026-07-23	11.45	12.11	0.57	4.94%	11.44	12.16	282824	33671	2.11%
2026-07-22	11.75	11.54	-0.31	-2.62%	11.37	11.75	210206	24228	1.57%
2026-07-21	11.65	11.85	0.21	1.80%	11.65	11.88	198930	23459	1.48%
2026-07-20	11.40	11.64	0.19	1.66%	11.38	11.75	191444	22137	1.43%
2026-07-17	11.69	11.45	-0.25	-2.14%	11.36	11.86	212619	24785	1.59%
2026-07-16	11.73	11.70	-0.13	-1.10%	11.63	11.83	134266	15764	1.00%
2026-07-15	11.83	11.83	-0.09	-0.76%	11.71	11.94	154279	18217	1.15%
2026-07-14	11.99	11.92	-0.19	-1.57%	11.51	12.10	242692	28701	1.81%
2026-07-13	11.98	12.11	0.05	0.41%	11.71	12.19	252541	30348	1.88%
2026-07-10	11.74	12.06	0.35	2.99%	11.66	12.15	204897	24532	1.53%
2026-07-09	11.96	11.71	-0.31	-2.58%	11.50	11.99	252653	29529	1.88%
2026-07-08	11.88	12.02	0.15	1.26%	11.71	12.09	167310	19960	1.25%
2026-07-07	12.29	11.92	-0.45	-3.64%	11.90	12.35	251073	30325	1.87%
2026-07-06	12.42	12.37	0.01	0.08%	12.25	12.85	270196	33697	2.02%
2026-07-03	12.27	12.36	0.08	0.65%	12.25	12.54	229125	28393	1.71%
2026-07-02	12.50	12.28	-0.51	-3.99%	12.25	12.80	332851	41579	2.48%
2026-07-01	12.64	12.79	0.16	1.27%	12.13	13.10	464787	58095	3.47%
2026-06-30	12.50	12.63	0.07	0.56%	12.35	12.67	232454	29174	1.73%
2026-06-29	12.55	12.56	-0.04	-0.32%	12.18	12.72	318274	39578	2.37%
2026-06-26	13.34	12.60	-0.60	-4.55%	12.60	13.47	389348	50526	2.90%
2026-06-25	13.68	13.20	-0.55	-4.00%	13.16	13.84	316546	42252	2.36%
2026-06-24	14.01	13.75	-0.30	-2.14%	13.47	14.02	390514	53500	2.91%
2026-06-23	14.29	14.05	-0.10	-0.71%	13.95	14.58	735424	105197	5.49%
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%