东方电子(000682) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-01-22 | 4.68 | 4.68 | 4.61 | 4.63 | -0.05 | -1.07 | 42,624 | 1,978 | 1.50 | 0.44 |
| 2021-01-21 | 4.63 | 4.72 | 4.60 | 4.68 | 0.05 | 1.08 | 68,973 | 3,208 | 2.59 | 0.71 |
| 2021-01-20 | 4.66 | 4.68 | 4.61 | 4.63 | -0.04 | -0.86 | 48,287 | 2,241 | 1.50 | 0.49 |
| 2021-01-19 | 4.71 | 4.72 | 4.66 | 4.67 | -0.07 | -1.48 | 59,542 | 2,790 | 1.27 | 0.61 |
| 2021-01-18 | 4.71 | 4.78 | 4.70 | 4.74 | 0.04 | 0.85 | 75,120 | 3,568 | 1.70 | 0.77 |
| 2021-01-15 | 4.70 | 4.74 | 4.66 | 4.70 | 0.01 | 0.21 | 44,596 | 2,093 | 1.71 | 0.46 |
| 2021-01-14 | 4.68 | 4.75 | 4.63 | 4.69 | 0.00 | 0.00 | 52,237 | 2,460 | 2.56 | 0.53 |
| 2021-01-13 | 4.61 | 4.70 | 4.57 | 4.69 | 0.06 | 1.30 | 63,033 | 2,914 | 2.81 | 0.64 |
| 2021-01-12 | 4.58 | 4.67 | 4.53 | 4.63 | 0.04 | 0.87 | 45,405 | 2,098 | 3.05 | 0.46 |
| 2021-01-11 | 4.74 | 4.76 | 4.58 | 4.59 | -0.17 | -3.57 | 75,400 | 3,515 | 3.78 | 0.77 |
| 2021-01-08 | 4.68 | 4.78 | 4.53 | 4.76 | 0.07 | 1.49 | 88,869 | 4,138 | 5.33 | 0.91 |
| 2021-01-07 | 4.83 | 4.83 | 4.66 | 4.69 | -0.15 | -3.10 | 140,834 | 6,665 | 3.51 | 1.44 |
| 2021-01-06 | 4.92 | 4.92 | 4.83 | 4.84 | -0.05 | -1.02 | 102,670 | 4,988 | 1.84 | 1.05 |
| 2021-01-05 | 4.95 | 4.95 | 4.87 | 4.89 | -0.07 | -1.41 | 119,954 | 5,885 | 1.61 | 1.23 |
| 2021-01-04 | 4.91 | 4.97 | 4.86 | 4.96 | 0.03 | 0.61 | 112,203 | 5,532 | 2.23 | 1.15 |
