奕东电子 (301123) - 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
2026-05-07	67.80	71.31	3.38	4.98%	67.41	71.31	199268	139730	12.07%
2026-05-06	69.38	67.93	0.65	0.97%	67.65	69.95	134763	92344	8.17%
2026-04-30	66.20	67.28	1.04	1.57%	63.87	68.16	112402	74007	6.81%
2026-04-29	64.68	66.24	3.24	5.14%	63.70	69.28	149944	100753	6.42%
2026-04-28	64.22	63.00	-1.40	-2.17%	62.58	64.91	66486	42295	2.85%
2026-04-27	64.70	64.40	-0.30	-0.46%	63.92	66.87	78600	51082	3.36%
2026-04-24	66.12	64.70	-3.11	-4.59%	64.31	67.35	93695	61223	4.01%
2026-04-23	66.00	67.81	1.51	2.28%	63.35	68.50	142944	94724	6.12%
2026-04-22	63.52	66.30	1.64	2.54%	63.52	66.55	101906	66483	4.36%
2026-04-21	63.29	64.66	-1.87	-2.81%	62.77	66.29	116123	75270	4.97%
2026-04-20	68.71	66.53	-2.00	-2.92%	65.84	70.49	175848	119819	7.53%
2026-04-17	68.41	68.53	-1.08	-1.55%	66.70	70.84	142134	97730	6.08%
2026-04-16	63.63	69.61	7.26	11.64%	62.42	70.00	226370	151374	9.69%
2026-04-15	64.78	62.35	-1.50	-2.35%	62.00	65.29	105851	67283	4.53%
2026-04-14	63.79	63.85	0.07	0.11%	62.66	64.50	119161	75748	5.10%
2026-04-13	63.75	63.78	-0.92	-1.42%	62.91	65.60	104705	66925	4.48%
2026-04-10	64.97	64.70	-0.50	-0.77%	63.29	66.55	188855	123034	8.08%
2026-04-09	60.17	65.20	5.79	9.75%	59.90	69.67	283041	185514	12.12%
2026-04-08	55.90	59.41	4.38	7.96%	55.05	59.80	139296	80833	5.96%
2026-04-07	52.80	55.03	2.03	3.83%	52.14	55.92	91914	49513	3.93%
2026-04-03	51.51	53.00	2.06	4.04%	50.92	53.97	80154	42261	3.43%
2026-04-02	52.11	50.94	-1.51	-2.88%	50.60	52.45	32830	16883	1.41%
2026-04-01	52.00	52.45	1.82	3.59%	51.53	52.65	43677	22797	1.87%
2026-03-31	51.20	50.63	-1.04	-2.01%	50.50	52.38	27100	13913	1.16%
2026-03-30	50.78	51.67	0.25	0.49%	50.40	52.32	25755	13283	1.10%
2026-03-27	50.09	51.42	0.47	0.92%	49.58	51.85	30373	15490	1.30%
2026-03-26	51.81	50.95	-1.30	-2.49%	50.62	52.50	29741	15304	1.27%
2026-03-25	51.17	52.25	1.33	2.61%	51.17	53.29	41746	21844	1.79%
2026-03-24	50.66	50.92	1.28	2.58%	48.88	51.23	41546	20794	1.78%
2026-03-23	52.00	49.64	-3.86	-7.21%	49.30	53.04	60916	31226	2.61%
2026-03-20	55.50	53.50	-1.58	-2.87%	53.40	56.65	50998	28107	2.18%
2026-03-19	55.69	55.08	-1.81	-3.18%	54.60	56.38	43580	24188	1.87%
2026-03-18	56.80	56.89	1.79	3.25%	54.89	57.35	55667	31313	2.38%
2026-03-17	59.76	55.10	-4.92	-8.20%	54.95	59.98	85642	48302	3.67%
2026-03-16	56.50	60.02	3.50	6.19%	55.36	60.14	80898	47142	3.46%
2026-03-13	56.16	56.52	-0.10	-0.18%	55.43	57.54	37425	21160	1.60%
2026-03-12	58.09	56.62	-1.64	-2.81%	56.00	58.92	49009	27984	2.10%
2026-03-11	58.80	58.26	-0.69	-1.17%	57.95	60.45	60654	35802	2.60%
2026-03-10	57.39	58.95	2.63	4.67%	57.24	59.35	66314	38963	2.84%
2026-03-09	55.60	56.32	-0.94	-1.64%	53.40	56.65	59606	32833	2.55%
2026-03-06	56.71	57.26	0.02	0.03%	56.70	58.49	50327	29022	2.15%
2026-03-05	59.30	57.24	-0.61	-1.05%	56.60	60.31	67130	39280	2.87%
2026-03-04	56.55	57.85	0.01	0.02%	56.55	59.36	47724	27710	2.04%
2026-03-03	61.50	57.84	-3.31	-5.41%	57.51	61.73	85044	50834	3.64%
2026-03-02	59.50	61.15	-1.83	-2.91%	59.50	62.90	72533	44594	3.11%
2026-02-27	63.00	62.98	-3.01	-4.56%	62.00	63.22	119990	75006	5.14%
2026-02-26	63.00	65.99	3.51	5.62%	61.60	65.99	181923	117191	7.79%
2026-02-25	61.50	62.48	1.76	2.90%	60.55	62.57	102961	63554	4.41%
2026-02-24	60.05	60.72	0.89	1.49%	59.00	62.27	83257	50825	3.56%
2026-02-13	58.78	59.83	-1.89	-3.06%	58.78	62.33	108611	65831	4.65%
2026-02-12	61.50	61.72	2.70	4.57%	60.43	64.20	176680	110043	7.56%
2026-02-11	58.89	59.02	-0.38	-0.64%	58.88	60.70	39929	23727	1.71%
2026-02-10	59.90	59.40	-0.86	-1.43%	59.21	61.70	63374	38206	2.71%
2026-02-09	58.68	60.26	2.48	4.29%	58.01	60.91	73272	43786	3.14%
2026-02-06	57.00	57.78	0.17	0.30%	56.53	59.11	50470	29192	2.16%
2026-02-05	58.66	57.61	-2.19	-3.66%	57.03	59.68	52990	30614	2.27%
2026-02-04	61.01	59.80	-1.92	-3.11%	58.94	61.55	66233	39629	2.84%
2026-02-03	60.53	61.72	2.10	3.52%	59.05	62.10	92088	55962	3.94%
2026-02-02	60.25	59.62	-3.73	-5.89%	59.59	61.66	114113	68904	4.88%
2026-01-30	60.43	63.35	1.85	3.01%	60.43	64.33	140258	88228	6.00%
2026-01-29	65.94	61.50	-7.70	-11.13%	61.50	67.82	191649	121570	8.20%
2026-01-28	64.28	69.20	4.79	7.44%	63.92	72.18	250872	169985	10.74%