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
2026-09-16	17.53	18.24	0.56	3.17%	17.35	18.50	20040	3621	2.93%
2026-09-15	18.11	17.68	-0.60	-3.28%	17.60	18.45	11498	2059	1.68%
2026-09-14	17.91	18.28	0.21	1.16%	17.74	18.59	19759	3613	2.89%
2026-09-11	18.26	18.07	-0.19	-1.04%	17.62	18.26	15328	2748	2.24%
2026-09-10	18.39	18.26	-0.32	-1.72%	18.17	18.59	10421	1913	1.52%
2026-09-09	18.82	18.58	-0.16	-0.85%	18.42	19.03	10630	1981	1.55%
2026-09-08	18.78	18.74	-0.04	-0.21%	18.62	18.86	11725	2196	1.71%
2026-09-07	18.49	18.78	0.35	1.90%	18.39	18.89	19384	3627	2.83%
2026-09-04	18.69	18.43	-0.26	-1.39%	18.34	18.96	18942	3536	2.77%
2026-09-03	19.37	18.69	-0.36	-1.89%	18.49	19.47	18928	3565	2.77%
2026-09-02	19.29	19.05	-0.53	-2.71%	18.83	19.53	33008	6303	4.83%
2026-09-01	18.56	19.58	1.02	5.50%	18.35	19.98	40447	7805	5.91%
2026-08-31	17.90	18.56	0.48	2.65%	17.67	18.67	21061	3868	3.08%
2026-08-28	17.90	18.08	0.27	1.52%	17.70	18.25	15881	2866	2.32%
2026-08-27	17.63	17.81	-0.09	-0.50%	17.61	17.91	23121	4110	3.38%
2026-08-26	17.60	17.90	0.30	1.70%	17.43	18.04	24292	4322	3.55%
2026-08-25	16.85	17.60	0.75	4.45%	16.71	17.80	27305	4743	3.99%
2026-08-24	16.89	16.85	0.09	0.54%	16.59	16.93	14852	2488	2.09%
2026-08-21	16.71	16.76	-0.04	-0.24%	16.37	16.88	14001	2326	1.97%
2026-08-20	16.52	16.80	0.30	1.82%	16.34	16.97	17433	2918	2.45%
2026-08-19	16.85	16.50	-0.42	-2.48%	16.40	16.94	14752	2446	2.07%
2026-08-18	16.91	16.92	-0.10	-0.59%	16.74	17.05	13750	2322	1.93%
2026-08-17	16.58	17.02	0.39	2.35%	16.48	17.13	14412	2435	2.03%
2026-08-14	16.53	16.63	0.15	0.91%	16.32	16.67	14353	2368	2.02%
2026-08-13	17.00	16.48	-0.25	-1.49%	16.46	17.03	17055	2855	2.40%
2026-08-12	16.56	16.73	0.13	0.78%	16.53	16.88	17343	2893	2.44%
2026-08-11	16.58	16.60	-0.20	-1.19%	16.38	16.93	19113	3166	2.69%
2026-08-10	16.47	16.80	0.65	4.02%	16.01	16.83	18480	3065	2.60%
2026-08-07	16.23	16.15	0.04	0.25%	15.81	16.28	13936	2239	1.96%
2026-08-06	15.85	16.11	0.16	1.00%	15.78	16.13	13028	2082	1.83%
2026-08-05	15.88	15.95	0.05	0.31%	15.71	16.18	16006	2551	2.25%
2026-08-04	15.65	15.90	0.35	2.25%	15.64	16.25	27189	4328	3.82%
2026-08-03	15.20	15.55	0.35	2.30%	15.07	15.55	32371	4956	4.55%
2026-07-31	15.10	15.20	0.34	2.29%	14.95	15.38	13738	2086	1.93%
2026-07-30	15.01	14.86	-0.26	-1.72%	14.55	15.22	16378	2445	2.30%
2026-07-29	14.64	15.12	0.46	3.14%	14.64	15.25	18079	2704	2.54%
2026-07-28	14.75	14.66	0.03	0.21%	14.57	14.97	13969	2062	1.96%
2026-07-27	14.18	14.63	0.48	3.39%	14.00	14.79	13176	1920	1.85%
2026-07-24	14.30	14.15	-0.27	-1.87%	14.01	14.43	10940	1556	1.54%
2026-07-23	13.75	14.42	0.60	4.34%	13.75	14.46	15309	2173	2.15%
2026-07-22	14.17	13.82	-0.51	-3.56%	13.76	14.32	15705	2197	2.21%
2026-07-21	14.11	14.33	0.10	0.70%	13.10	14.40	26359	3654	3.70%
2026-07-20	15.07	14.23	-0.84	-5.57%	14.00	15.56	23905	3523	3.36%
2026-07-17	15.66	15.07	-0.59	-3.77%	14.92	15.98	21649	3338	3.04%
2026-07-16	15.25	15.66	0.18	1.16%	14.84	15.99	19407	3049	2.73%
2026-07-15	15.46	15.48	-0.05	-0.32%	15.24	15.85	15981	2486	2.25%
2026-07-14	15.03	15.53	0.63	4.23%	14.72	15.53	16689	2532	2.35%
2026-07-13	15.50	14.90	-0.64	-4.12%	14.86	15.67	20565	3127	2.89%
2026-07-10	15.28	15.54	0.23	1.50%	15.15	16.04	22128	3457	3.11%
2026-07-09	15.32	15.31	-0.03	-0.20%	14.84	15.65	16655	2536	2.34%
2026-07-08	15.81	15.34	-0.45	-2.85%	15.22	15.89	19463	2998	2.74%
2026-07-07	16.25	15.79	-0.65	-3.95%	15.50	16.52	21263	3372	2.99%
2026-07-06	16.59	16.44	-0.30	-1.79%	16.24	16.88	18124	2993	2.55%
2026-07-03	16.23	16.74	0.54	3.33%	16.23	16.91	19206	3201	2.70%
2026-07-02	16.78	16.20	-0.18	-1.10%	16.10	16.96	23312	3839	3.28%
2026-07-01	15.84	16.38	0.50	3.15%	15.77	16.62	27132	4414	3.81%
2026-06-30	15.86	15.88	-0.03	-0.19%	15.61	16.26	21445	3412	3.01%
2026-06-29	16.09	15.91	-0.03	-0.19%	15.18	16.12	32571	5076	4.58%
2026-06-26	16.68	15.94	-0.80	-4.78%	15.82	16.74	27357	4405	3.85%
2026-06-25	17.46	16.74	-0.63	-3.63%	16.62	17.56	15944	2686	2.24%
2026-06-24	17.97	17.37	-0.61	-3.39%	17.08	18.18	17689	3081	2.49%
2026-06-23	18.09	17.98	0.02	0.11%	17.72	18.43	24659	4464	3.47%
2026-06-22	17.89	17.96	0.08	0.45%	17.07	18.16	29336	5137	4.12%
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%