东南电子 (301359) - 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
2026-06-18	18.09	17.88	-0.33	-1.81%	17.81	18.29	20435	3677	2.87%
2026-06-17	18.43	18.21	-0.39	-2.10%	18.05	18.60	18034	3288	2.53%
2026-06-16	18.54	18.60	-0.09	-0.48%	18.23	18.84	16655	3085	2.34%
2026-06-15	18.48	18.69	0.20	1.08%	18.48	19.10	20125	3785	2.83%
2026-06-12	18.84	18.49	0.06	0.33%	18.30	18.98	17168	3185	2.41%
2026-06-11	18.79	18.43	-0.42	-2.23%	18.12	18.94	13425	2478	1.89%
2026-06-10	19.00	18.85	-0.26	-1.36%	18.51	19.18	16220	3051	2.28%
2026-06-09	19.49	19.11	0.06	0.31%	19.01	19.84	17843	3433	2.51%
2026-06-08	19.96	19.05	-1.11	-5.51%	18.80	20.17	18794	3665	2.64%
2026-06-05	19.66	20.16	0.54	2.75%	19.25	20.60	22194	4424	3.12%
2026-06-04	19.90	19.62	-0.43	-2.14%	19.20	20.01	20897	4090	2.94%
2026-06-03	20.49	20.05	-0.54	-2.62%	19.85	20.79	19215	3878	2.70%
2026-06-02	21.19	20.59	-0.61	-2.88%	20.30	21.50	16992	3519	2.39%
2026-06-01	20.44	21.20	0.68	3.31%	20.44	21.55	19466	4127	2.74%
2026-05-29	21.65	20.52	-1.11	-5.13%	20.31	21.96	14906	3139	2.10%
2026-05-28	21.62	21.63	0.02	0.09%	20.78	22.04	17740	3785	2.49%
2026-05-27	22.70	21.61	-0.90	-4.00%	21.39	22.71	21860	4740	3.07%
2026-05-26	23.06	22.51	-0.55	-2.39%	22.20	23.20	15338	3471	2.16%
2026-05-25	23.60	23.06	-0.50	-2.12%	22.81	24.18	16372	3799	2.30%
2026-05-22	22.79	23.56	0.93	4.11%	22.45	23.75	18654	4326	2.62%
2026-05-21	23.85	22.63	-1.02	-4.31%	22.55	23.98	20383	4752	2.86%
2026-05-20	23.47	23.95	0.48	2.05%	23.33	24.00	18993	4496	2.67%
2026-05-19	23.67	23.47	-0.22	-0.93%	23.15	23.88	13907	3259	1.95%
2026-05-18	23.51	23.69	-0.06	-0.25%	22.90	23.69	19521	4568	2.74%
2026-05-15	24.06	23.75	-0.33	-1.37%	23.11	24.38	31882	7515	4.48%
2026-05-14	23.81	24.08	0.47	1.99%	23.40	24.40	22531	5413	3.17%
2026-05-13	23.79	23.61	-0.06	-0.25%	23.49	24.20	17999	4277	2.53%
2026-05-12	23.96	23.67	-0.17	-0.71%	23.43	24.57	30268	7244	4.25%
2026-05-11	24.16	23.84	-0.15	-0.63%	23.41	24.19	18947	4489	2.66%
2026-05-08	23.35	23.99	0.62	2.65%	23.17	24.01	24679	5835	3.47%
2026-05-07	23.25	23.37	0.12	0.52%	23.08	23.75	20237	4733	2.84%
2026-05-06	23.56	23.25	-0.14	-0.60%	22.90	23.97	34706	8071	4.88%
2026-04-30	22.60	23.39	0.71	3.13%	22.60	23.81	30761	7168	4.32%
2026-04-29	21.98	22.68	0.54	2.44%	21.97	22.90	23298	5273	3.27%
2026-04-28	22.08	22.14	0.06	0.27%	21.85	22.38	21432	4739	3.01%
2026-04-27	21.11	22.08	0.97	4.59%	21.01	22.15	30003	6533	4.22%
2026-04-24	21.01	21.11	-0.48	-2.22%	20.24	21.48	23436	4871	3.29%
2026-04-23	22.14	21.59	-0.44	-2.00%	21.48	22.26	14607	3171	2.05%
2026-04-22	21.78	22.03	0.22	1.01%	21.62	22.17	11599	2544	1.63%
2026-04-21	22.11	21.81	-0.30	-1.36%	21.65	22.11	19672	4299	2.77%
2026-04-20	21.59	22.11	0.69	3.22%	21.46	22.25	23430	5151	3.29%
2026-04-17	21.44	21.42	-0.26	-1.20%	21.31	21.69	12790	2752	1.87%
2026-04-16	21.09	21.68	0.58	2.75%	20.86	21.68	13397	2866	1.96%
2026-04-15	21.12	21.10	0.00	0.00%	20.96	21.48	13056	2764	1.91%
2026-04-14	21.13	21.10	0.01	0.05%	20.92	21.36	14576	3073	2.13%
2026-04-13	20.98	21.09	0.03	0.14%	20.78	21.09	10507	2201	1.54%
2026-04-10	21.15	21.06	0.24	1.15%	20.94	21.27	15555	3280	2.27%
2026-04-09	21.19	20.82	-0.62	-2.89%	20.70	21.36	21163	4436	3.09%
2026-04-08	20.22	21.44	1.73	8.78%	20.16	21.60	37874	8053	5.54%
2026-04-07	19.30	19.71	0.74	3.90%	19.05	19.88	16571	3245	2.42%
2026-04-03	20.02	18.97	-0.97	-4.86%	18.88	20.12	19592	3757	2.86%
2026-04-02	20.22	19.94	-0.41	-2.01%	19.52	20.46	15840	3162	2.32%
2026-04-01	20.39	20.35	0.43	2.16%	20.05	20.77	20573	4193	3.01%
2026-03-31	20.48	19.92	-0.55	-2.69%	19.88	20.85	22712	4610	3.32%
2026-03-30	20.01	20.47	0.21	1.04%	19.99	20.50	13503	2743	1.97%
2026-03-27	19.83	20.26	0.24	1.20%	19.71	20.43	14536	2927	2.13%
2026-03-26	20.41	20.02	-0.56	-2.72%	19.90	20.80	15721	3177	2.30%
2026-03-25	20.18	20.58	0.59	2.95%	20.18	20.80	16931	3470	2.48%
2026-03-24	19.57	19.99	1.11	5.88%	18.91	20.00	28615	5572	4.18%
2026-03-23	20.16	18.88	-1.78	-8.62%	18.62	20.34	36070	7023	5.27%
2026-03-20	21.69	20.66	-0.79	-3.68%	20.60	21.89	24273	5133	3.55%
2026-03-19	21.97	21.45	-0.83	-3.73%	21.36	22.26	17838	3884	2.61%
2026-03-18	21.68	22.28	0.73	3.39%	21.56	22.30	18666	4110	2.73%
2026-03-17	21.98	21.55	-0.45	-2.05%	21.55	22.48	22248	4898	3.25%
2026-03-16	21.91	22.00	0.18	0.82%	21.66	22.10	13833	3025	2.02%