当前位置: 爱股网 > 股票行情 > 东方电子(000682)股票行情

东方电子(000682)股票行情

东方电子(000682)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

东方电子(000682)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	12.53	12.70	0.28	2.25%	12.48	12.79	212511	26955.16	1.59%
2026-03-24	12.42	12.42	0.24	1.97%	12.07	12.46	215697	26458.85	1.61%
2026-03-23	12.66	12.18	-0.71	-5.51%	12.05	12.76	340309	42298.15	2.54%
2026-03-20	13.10	12.89	-0.16	-1.23%	12.85	13.25	249283	32517.69	1.86%
2026-03-19	13.47	13.05	-0.57	-4.19%	12.97	13.47	248095	32727.14	1.85%
2026-03-18	13.46	13.62	0.22	1.64%	13.41	13.67	178087	24109.33	1.33%
2026-03-17	13.77	13.40	-0.32	-2.33%	13.37	13.93	243041	33101.63	1.81%
2026-03-16	14.25	13.72	-0.45	-3.18%	13.63	14.25	302555	41666.20	2.26%
2026-03-13	14.86	14.17	-0.71	-4.77%	14.08	14.89	430593	61969.80	3.21%
2026-03-12	15.19	14.88	-0.31	-2.04%	14.68	15.19	364580	54261.03	2.72%
2026-03-11	15.07	15.19	0.13	0.86%	14.76	15.31	443858	66980.34	3.31%
2026-03-10	15.16	15.06	-0.24	-1.57%	14.89	15.27	458160	69107.02	3.42%
2026-03-09	14.58	15.30	0.61	4.15%	14.53	15.48	752356	113189.52	5.61%
2026-03-06	14.28	14.69	0.29	2.01%	14.23	14.87	397542	58177.32	2.97%
2026-03-05	14.03	14.40	0.58	4.20%	14.03	14.55	507972	72741.71	3.79%
2026-03-04	13.50	13.82	0.22	1.62%	13.40	14.07	294583	40781.10	2.20%
2026-03-03	14.05	13.60	-0.39	-2.79%	13.57	14.15	315862	43663.37	2.36%
2026-03-02	13.92	13.99	-0.09	-0.64%	13.85	14.31	304060	42698.20	2.27%
2026-02-27	14.08	14.08	-0.08	-0.56%	13.96	14.16	177486	24931.35	1.32%
2026-02-26	13.92	14.16	0.18	1.29%	13.91	14.22	254796	35914.74	1.90%
2026-02-25	14.03	13.98	-0.06	-0.43%	13.88	14.06	224322	31292.04	1.67%
2026-02-24	13.92	14.04	0.29	2.11%	13.80	14.19	257655	36161.58	1.92%
2026-02-13	13.93	13.75	-0.32	-2.27%	13.70	14.00	213873	29624.51	1.60%
2026-02-12	13.66	14.07	0.60	4.45%	13.52	14.25	397273	55456.27	2.96%
2026-02-11	13.43	13.47	0.04	0.30%	13.42	13.68	127285	17240.47	0.95%
2026-02-10	13.29	13.43	0.14	1.05%	13.18	13.58	178638	24006.40	1.33%
2026-02-09	13.17	13.29	0.27	2.07%	13.07	13.36	163103	21581.31	1.22%
2026-02-06	12.84	13.02	0.10	0.77%	12.66	13.30	222145	29130.53	1.66%
2026-02-05	13.60	12.92	-0.76	-5.56%	12.87	13.63	307992	40279.80	2.30%
2026-02-04	13.68	13.68	-0.12	-0.87%	13.52	13.89	213090	29148.25	1.59%
2026-02-03	13.36	13.80	0.54	4.07%	13.30	13.80	337276	45833.58	2.52%
2026-02-02	13.29	13.26	0.10	0.76%	13.22	13.65	384442	51753.13	2.87%
2026-01-30	13.23	13.16	-0.16	-1.20%	12.85	13.35	228663	29913.13	1.71%
2026-01-29	13.55	13.32	-0.32	-2.35%	13.20	13.62	244991	32807.51	1.83%
2026-01-28	13.55	13.64	0.04	0.29%	13.46	13.70	193526	26302.88	1.44%
2026-01-27	13.77	13.60	-0.17	-1.23%	13.37	13.78	286596	38775.59	2.14%
2026-01-26	13.87	13.77	-0.18	-1.29%	13.73	14.16	322561	44922.40	2.41%
2026-01-23	13.88	13.95	0.11	0.79%	13.77	14.07	332021	46302.77	2.48%
2026-01-22	14.10	13.84	-0.19	-1.35%	13.75	14.15	404467	56153.62	3.02%
2026-01-21	14.33	14.03	-0.63	-4.30%	14.00	14.50	641110	90576.58	4.78%
2026-01-20	14.00	14.66	0.67	4.79%	13.81	14.96	836536	121472.44	6.24%
2026-01-19	13.18	13.99	0.81	6.15%	13.12	14.08	669266	92715.77	4.99%
2026-01-16	13.26	13.18	0.39	3.05%	13.01	13.65	674644	89803.29	5.03%
2026-01-15	12.54	12.79	0.21	1.67%	12.52	12.89	263082	33494.78	1.96%
2026-01-14	12.74	12.58	-0.16	-1.26%	12.32	13.03	413214	52641.99	3.08%
2026-01-13	12.77	12.74	-0.07	-0.55%	12.47	12.95	388162	49216.29	2.90%
2026-01-12	12.70	12.81	0.22	1.75%	12.50	12.90	350768	44483.60	2.62%
2026-01-09	12.45	12.59	0.17	1.37%	12.40	12.75	269770	33997.27	2.01%
2026-01-08	12.19	12.42	0.21	1.72%	12.16	12.44	237586	29374.64	1.77%
2026-01-07	12.17	12.21	0.04	0.33%	12.13	12.34	199533	24463.37	1.49%
2026-01-06	12.14	12.17	0.04	0.33%	12.02	12.18	188288	22813.12	1.40%
2026-01-05	11.95	12.13	0.27	2.28%	11.94	12.19	255958	30993.42	1.91%
2025-12-31	11.81	11.86	0.07	0.59%	11.69	11.94	132266	15642.57	0.99%
2025-12-30	11.75	11.79	-0.01	-0.08%	11.74	12.03	124145	14719.90	0.93%
2025-12-29	11.93	11.80	-0.15	-1.26%	11.75	11.94	109817	12994.52	0.82%
2025-12-26	11.93	11.95	0.01	0.08%	11.87	12.04	124915	14938.24	0.93%
2025-12-25	11.89	11.94	0.05	0.42%	11.84	12.02	123808	14796.37	0.92%
2025-12-24	11.71	11.89	0.18	1.54%	11.60	11.92	141702	16766.23	1.06%
2025-12-23	11.68	11.71	0.04	0.34%	11.58	11.80	143337	16812.59	1.07%
2025-12-22	11.72	11.67	-0.03	-0.26%	11.65	11.79	124293	14570.72	0.93%
2025-12-19	11.68	11.70	0.02	0.17%	11.68	11.81	103242	12118.91	0.77%
2025-12-18	11.78	11.68	-0.16	-1.35%	11.65	11.81	120813	14146.14	0.90%
2025-12-17	11.79	11.84	0.04	0.34%	11.57	11.92	142159	16691.57	1.06%
2025-12-16	11.96	11.80	-0.18	-1.50%	11.73	12.04	144542	17123.45	1.08%
2025-12-15	12.12	11.98	-0.14	-1.16%	11.90	12.12	196536	23553.79	1.47%
2025-12-12	11.98	12.12	0.14	1.17%	11.94	12.15	184075	22249.57	1.37%
2025-12-11	11.99	11.98	0.04	0.34%	11.95	12.25	208938	25288.49	1.56%
2025-12-10	11.90	11.94	0.01	0.08%	11.67	11.99	169145	19975.72	1.26%
2025-12-09	11.82	11.93	0.14	1.19%	11.78	12.24	279459	33586.29	2.08%
2025-12-08	11.73	11.79	0.03	0.26%	11.58	11.91	237830	27909.27	1.77%
2025-12-05	11.45	11.76	0.31	2.71%	11.41	11.80	170967	19930.48	1.28%
2025-12-04	11.40	11.45	0.05	0.44%	11.30	11.47	81653	9303.42	0.61%
2025-12-03	11.47	11.40	-0.04	-0.35%	11.35	11.49	93804	10707.60	0.70%
2025-12-02	11.62	11.44	-0.15	-1.29%	11.39	11.62	97999	11206.94	0.73%
2025-12-01	11.74	11.59	-0.12	-1.02%	11.53	11.80	132318	15353.64	0.99%
2025-11-28	11.53	11.71	0.20	1.74%	11.47	11.80	109049	12711.72	0.81%
2025-11-27	11.62	11.51	-0.04	-0.35%	11.48	11.71	125424	14519.18	0.94%
2025-11-26	11.71	11.55	-0.18	-1.53%	11.54	11.73	123601	14389.86	0.92%
2025-11-25	11.49	11.73	0.25	2.18%	11.45	11.80	181075	21170.03	1.35%
2025-11-24	11.25	11.48	0.32	2.87%	11.13	11.50	150005	17038.36	1.12%

深证大盘股票行情在线 K线走势图

东方电子(000682)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24