奕东电子(301123)股票行情
奕东电子(301123)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 |
|---|
| 2026-03-26 | 51.81 | 50.95 | -1.30 | -2.49% | 50.62 | 52.50 | 29741 | 15304.54 | 1.27% | 0.00 |
| 2026-03-25 | 51.17 | 52.25 | 1.33 | 2.61% | 51.17 | 53.29 | 41746 | 21844.86 | 1.79% | 0.00 |
| 2026-03-24 | 50.66 | 50.92 | 1.28 | 2.58% | 48.88 | 51.23 | 41546 | 20794.46 | 1.78% | 0.00 |
| 2026-03-23 | 52.00 | 49.64 | -3.86 | -7.21% | 49.30 | 53.04 | 60916 | 31226.21 | 2.61% | 5.00 |
| 2026-03-20 | 55.50 | 53.50 | -1.58 | -2.87% | 53.40 | 56.65 | 50998 | 28107.35 | 2.18% | 2.00 |
| 2026-03-19 | 55.69 | 55.08 | -1.81 | -3.18% | 54.60 | 56.38 | 43580 | 24188.94 | 1.87% | 0.00 |
| 2026-03-18 | 56.80 | 56.89 | 1.79 | 3.25% | 54.89 | 57.35 | 55667 | 31313.81 | 2.38% | 0.00 |
| 2026-03-17 | 59.76 | 55.10 | -4.92 | -8.20% | 54.95 | 59.98 | 85642 | 48302.11 | 3.67% | 3.00 |
| 2026-03-16 | 56.50 | 60.02 | 3.50 | 6.19% | 55.36 | 60.14 | 80898 | 47142.09 | 3.46% | 4.00 |
| 2026-03-13 | 56.16 | 56.52 | -0.10 | -0.18% | 55.43 | 57.54 | 37425 | 21160.01 | 1.60% | 15.00 |
| 2026-03-12 | 58.09 | 56.62 | -1.64 | -2.81% | 56.00 | 58.92 | 49009 | 27984.40 | 2.10% | 0.00 |
| 2026-03-11 | 58.80 | 58.26 | -0.69 | -1.17% | 57.95 | 60.45 | 60654 | 35802.64 | 2.60% | 0.00 |
| 2026-03-10 | 57.39 | 58.95 | 2.63 | 4.67% | 57.24 | 59.35 | 66314 | 38963.30 | 2.84% | 0.00 |
| 2026-03-09 | 55.60 | 56.32 | -0.94 | -1.64% | 53.40 | 56.65 | 59606 | 32833.54 | 2.55% | 0.00 |
| 2026-03-06 | 56.71 | 57.26 | 0.02 | 0.03% | 56.70 | 58.49 | 50327 | 29022.15 | 2.15% | 0.00 |
| 2026-03-05 | 59.30 | 57.24 | -0.61 | -1.05% | 56.60 | 60.31 | 67130 | 39280.04 | 2.87% | 1.00 |
| 2026-03-04 | 56.55 | 57.85 | 0.01 | 0.02% | 56.55 | 59.36 | 47724 | 27710.13 | 2.04% | 0.00 |
| 2026-03-03 | 61.50 | 57.84 | -3.31 | -5.41% | 57.51 | 61.73 | 85044 | 50834.58 | 3.64% | 0.00 |
| 2026-03-02 | 59.50 | 61.15 | -1.83 | -2.91% | 59.50 | 62.90 | 72533 | 44594.66 | 3.11% | 0.00 |
| 2026-02-27 | 63.00 | 62.98 | -3.01 | -4.56% | 62.00 | 63.22 | 119990 | 75006.01 | 5.14% | 2.00 |
| 2026-02-26 | 63.00 | 65.99 | 3.51 | 5.62% | 61.60 | 65.99 | 181923 | 117191.73 | 7.79% | 1.00 |
| 2026-02-25 | 61.50 | 62.48 | 1.76 | 2.90% | 60.55 | 62.57 | 102961 | 63554.41 | 4.41% | 11.00 |
| 2026-02-24 | 60.05 | 60.72 | 0.89 | 1.49% | 59.00 | 62.27 | 83257 | 50825.39 | 3.56% | 1.00 |
| 2026-02-13 | 58.78 | 59.83 | -1.89 | -3.06% | 58.78 | 62.33 | 108611 | 65831.43 | 4.65% | 0.00 |
| 2026-02-12 | 61.50 | 61.72 | 2.70 | 4.57% | 60.43 | 64.20 | 176680 | 110043.73 | 7.56% | 0.00 |
| 2026-02-11 | 58.89 | 59.02 | -0.38 | -0.64% | 58.88 | 60.70 | 39929 | 23727.53 | 1.71% | 0.00 |
| 2026-02-10 | 59.90 | 59.40 | -0.86 | -1.43% | 59.21 | 61.70 | 63374 | 38206.32 | 2.71% | 0.00 |
| 2026-02-09 | 58.68 | 60.26 | 2.48 | 4.29% | 58.01 | 60.91 | 73272 | 43786.95 | 3.14% | 0.00 |
| 2026-02-06 | 57.00 | 57.78 | 0.17 | 0.30% | 56.53 | 59.11 | 50470 | 29192.83 | 2.16% | 0.00 |
| 2026-02-05 | 58.66 | 57.61 | -2.19 | -3.66% | 57.03 | 59.68 | 52990 | 30614.03 | 2.27% | 0.00 |
| 2026-02-04 | 61.01 | 59.80 | -1.92 | -3.11% | 58.94 | 61.55 | 66233 | 39629.42 | 2.84% | 0.00 |
| 2026-02-03 | 60.53 | 61.72 | 2.10 | 3.52% | 59.05 | 62.10 | 92088 | 55962.03 | 3.94% | 1.00 |
| 2026-02-02 | 60.25 | 59.62 | -3.73 | -5.89% | 59.59 | 61.66 | 114113 | 68904.32 | 4.88% | 2.00 |
| 2026-01-30 | 60.43 | 63.35 | 1.85 | 3.01% | 60.43 | 64.33 | 140258 | 88228.43 | 6.00% | 8.00 |
| 2026-01-29 | 65.94 | 61.50 | -7.70 | -11.13% | 61.50 | 67.82 | 191649 | 121570.64 | 8.20% | 7.00 |
| 2026-01-28 | 64.28 | 69.20 | 4.79 | 7.44% | 63.92 | 72.18 | 250872 | 169985.95 | 10.74% | 4.00 |
| 2026-01-27 | 63.50 | 64.41 | 0.41 | 0.64% | 61.01 | 64.75 | 87204 | 55164.00 | 3.73% | 1.00 |
| 2026-01-26 | 64.55 | 64.00 | -0.54 | -0.84% | 63.26 | 65.86 | 105969 | 68376.24 | 4.54% | 6.00 |
| 2026-01-23 | 64.49 | 64.54 | -0.01 | -0.02% | 63.38 | 64.81 | 85098 | 54579.23 | 3.64% | 0.00 |
| 2026-01-22 | 64.65 | 64.55 | 0.69 | 1.08% | 62.65 | 64.66 | 81986 | 52280.74 | 3.51% | 8.00 |
| 2026-01-21 | 61.90 | 63.86 | 1.29 | 2.06% | 61.68 | 64.48 | 86631 | 55054.45 | 3.71% | 0.00 |
| 2026-01-20 | 65.25 | 62.57 | -3.28 | -4.98% | 61.72 | 66.12 | 115652 | 73140.26 | 4.95% | 2.00 |
| 2026-01-19 | 64.43 | 65.85 | 0.56 | 0.86% | 64.25 | 66.78 | 106063 | 69794.11 | 4.54% | 6.00 |
| 2026-01-16 | 66.56 | 65.29 | -1.14 | -1.72% | 64.81 | 67.46 | 133896 | 87908.02 | 5.73% | 12.00 |
| 2026-01-15 | 63.88 | 66.43 | 0.94 | 1.44% | 63.75 | 68.98 | 185919 | 124411.66 | 7.96% | 5.00 |
| 2026-01-14 | 65.52 | 65.49 | -0.18 | -0.27% | 63.13 | 67.99 | 175856 | 115177.40 | 7.53% | 2.00 |
| 2026-01-13 | 69.37 | 65.67 | -4.08 | -5.85% | 65.25 | 70.30 | 147785 | 99620.34 | 6.33% | 0.00 |
| 2026-01-12 | 68.92 | 69.75 | -0.07 | -0.10% | 68.19 | 70.67 | 139305 | 96724.26 | 5.96% | 17.00 |
| 2026-01-09 | 69.01 | 69.82 | -0.14 | -0.20% | 68.18 | 71.75 | 153621 | 107573.82 | 6.58% | 15.00 |
| 2026-01-08 | 74.80 | 69.96 | -3.75 | -5.09% | 69.50 | 74.80 | 212579 | 150834.44 | 9.10% | 8.00 |
| 2026-01-07 | 70.07 | 73.71 | 1.41 | 1.95% | 69.66 | 75.43 | 237834 | 174213.56 | 10.18% | 14.00 |
| 2026-01-06 | 75.11 | 72.30 | -1.70 | -2.30% | 71.21 | 76.66 | 219222 | 160095.25 | 9.38% | 5.00 |
| 2026-01-05 | 75.41 | 74.00 | 0.44 | 0.60% | 73.18 | 77.88 | 223623 | 167870.78 | 9.57% | 7.00 |
| 2025-12-31 | 77.65 | 73.56 | -5.94 | -7.47% | 73.50 | 81.87 | 285715 | 218206.75 | 12.23% | 35.00 |
| 2025-12-30 | 69.37 | 79.50 | 7.99 | 11.17% | 69.30 | 82.00 | 341901 | 264163.94 | 14.64% | 21.00 |
| 2025-12-29 | 75.06 | 71.51 | -4.99 | -6.52% | 70.85 | 76.39 | 230354 | 167101.94 | 9.86% | 29.00 |
| 2025-12-26 | 76.18 | 76.50 | -2.66 | -3.36% | 73.80 | 77.26 | 282862 | 213195.00 | 12.11% | 7.00 |
| 2025-12-25 | 72.28 | 79.16 | 5.16 | 6.97% | 72.28 | 81.58 | 348834 | 264805.88 | 14.93% | 22.00 |
| 2025-12-24 | 71.00 | 74.00 | 1.47 | 2.03% | 69.51 | 79.53 | 394401 | 294138.12 | 16.88% | 29.00 |
| 2025-12-23 | 58.88 | 72.53 | 12.09 | 20.00% | 58.30 | 72.53 | 395492 | 261300.97 | 16.93% | 7.00 |
| 2025-12-22 | 56.81 | 60.44 | 3.76 | 6.63% | 54.75 | 62.00 | 352322 | 204182.91 | 15.08% | 3.00 |
| 2025-12-19 | 59.00 | 56.68 | -2.52 | -4.26% | 55.55 | 59.50 | 294182 | 168067.92 | 12.59% | 161.00 |
| 2025-12-18 | 56.02 | 59.20 | 6.42 | 12.16% | 54.10 | 60.00 | 393576 | 224932.22 | 16.85% | 61.00 |
| 2025-12-17 | 45.80 | 52.78 | 8.80 | 20.01% | 45.80 | 52.78 | 299255 | 153435.50 | 12.81% | 0.00 |
| 2025-12-16 | 45.21 | 44.08 | -1.39 | -3.06% | 42.91 | 46.21 | 84733 | 37491.35 | 3.63% | 0.00 |
| 2025-12-15 | 46.20 | 45.47 | -1.73 | -3.67% | 44.90 | 46.66 | 92902 | 42457.69 | 3.98% | 0.00 |
| 2025-12-12 | 46.91 | 47.20 | 0.37 | 0.79% | 44.51 | 48.45 | 137121 | 63655.19 | 5.87% | 0.00 |
| 2025-12-11 | 49.08 | 46.83 | -2.37 | -4.82% | 46.78 | 49.52 | 131619 | 62718.96 | 5.63% | 0.00 |
| 2025-12-10 | 45.50 | 49.20 | 3.11 | 6.75% | 44.68 | 50.48 | 213949 | 101208.41 | 9.16% | 1.00 |
| 2025-12-09 | 43.85 | 46.09 | 2.98 | 6.91% | 43.00 | 49.80 | 217270 | 100422.12 | 9.30% | 14.00 |
| 2025-12-08 | 41.32 | 43.11 | 1.43 | 3.43% | 41.31 | 43.26 | 64302 | 27412.53 | 2.75% | 0.00 |
| 2025-12-05 | 39.57 | 41.68 | 1.95 | 4.91% | 39.28 | 42.38 | 60292 | 24939.52 | 2.58% | 0.00 |
| 2025-12-04 | 39.62 | 39.73 | -0.19 | -0.48% | 39.18 | 40.25 | 21770 | 8631.96 | 0.93% | 0.00 |
| 2025-12-03 | 41.11 | 39.92 | -1.18 | -2.87% | 39.70 | 41.35 | 32838 | 13197.77 | 1.41% | 0.00 |
| 2025-12-02 | 41.92 | 41.10 | -0.41 | -0.99% | 40.85 | 42.82 | 39651 | 16505.70 | 1.70% | 0.00 |
| 2025-12-01 | 41.56 | 41.51 | 0.01 | 0.02% | 41.11 | 41.92 | 33393 | 13859.25 | 1.43% | 0.00 |
| 2025-11-28 | 40.92 | 41.50 | 0.29 | 0.70% | 40.40 | 41.69 | 50683 | 20823.71 | 2.17% | 0.00 |
| 2025-11-27 | 43.17 | 41.21 | 0.14 | 0.34% | 41.10 | 43.17 | 84614 | 35413.27 | 3.62% | 0.00 |
| 2025-11-26 | 40.63 | 41.07 | 0.45 | 1.11% | 40.11 | 41.50 | 36587 | 14973.07 | 1.57% | 0.00 |
| 2025-11-25 | 40.11 | 40.62 | 1.39 | 3.54% | 39.50 | 41.50 | 46645 | 18993.96 | 2.00% | 0.00 |
深证大盘股票行情在线 K线走势图
奕东电子(301123)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
