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 |
|---|
| 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 |
| 2025-11-24 | 38.16 | 39.23 | 1.39 | 3.67% | 38.04 | 39.66 | 50283 | 19551.57 | 2.15% | 0.00 |
| 2025-11-21 | 39.98 | 37.84 | -2.24 | -5.59% | 37.68 | 39.98 | 54351 | 20909.31 | 2.33% | 0.00 |
| 2025-11-20 | 41.60 | 40.08 | -0.82 | -2.00% | 39.94 | 41.86 | 41725 | 16859.54 | 1.79% | 0.00 |
| 2025-11-19 | 42.16 | 40.90 | -1.44 | -3.40% | 40.40 | 42.70 | 45119 | 18672.92 | 1.93% | 0.00 |
| 2025-11-18 | 42.25 | 42.34 | -0.26 | -0.61% | 41.90 | 43.85 | 41260 | 17662.08 | 1.77% | 0.00 |
| 2025-11-17 | 41.57 | 42.60 | 1.47 | 3.57% | 40.56 | 42.68 | 42181 | 17769.59 | 1.81% | 0.00 |
| 2025-11-14 | 42.66 | 41.13 | -2.04 | -4.73% | 41.13 | 42.98 | 40909 | 17093.10 | 1.75% | 0.00 |
| 2025-11-13 | 41.20 | 43.17 | 1.97 | 4.78% | 40.80 | 44.14 | 70957 | 30459.02 | 3.04% | 37.00 |
| 2025-11-12 | 41.30 | 41.20 | -0.36 | -0.87% | 40.40 | 41.96 | 34107 | 14013.80 | 1.46% | 0.00 |
| 2025-11-11 | 42.04 | 41.56 | -0.59 | -1.40% | 41.12 | 42.48 | 34170 | 14269.07 | 1.46% | 0.00 |
| 2025-11-10 | 43.76 | 42.15 | -1.08 | -2.50% | 41.21 | 44.30 | 53725 | 22716.22 | 2.30% | 0.00 |
| 2025-11-07 | 44.40 | 43.23 | -1.64 | -3.66% | 42.73 | 44.40 | 49613 | 21539.16 | 2.12% | 0.00 |
| 2025-11-06 | 44.00 | 44.87 | 0.87 | 1.98% | 43.22 | 45.42 | 56144 | 24863.87 | 2.40% | 0.00 |
| 2025-11-05 | 43.03 | 44.00 | -0.36 | -0.81% | 42.65 | 44.99 | 55185 | 24113.85 | 2.36% | 0.00 |
| 2025-11-04 | 46.08 | 44.36 | -1.78 | -3.86% | 43.82 | 46.47 | 60900 | 27148.95 | 2.61% | 0.00 |
| 2025-11-03 | 46.53 | 46.14 | -0.82 | -1.75% | 45.28 | 47.92 | 75925 | 35102.11 | 3.25% | 0.00 |
| 2025-10-31 | 46.31 | 46.96 | -0.10 | -0.21% | 46.30 | 48.30 | 90388 | 42694.62 | 3.87% | 2.00 |
| 2025-10-30 | 47.67 | 47.06 | 0.04 | 0.09% | 46.83 | 51.19 | 141544 | 68441.89 | 6.06% | 0.00 |
| 2025-10-29 | 46.90 | 47.02 | -0.43 | -0.91% | 46.58 | 48.77 | 66428 | 31449.94 | 2.84% | 11.00 |
| 2025-10-28 | 48.00 | 47.45 | -0.44 | -0.92% | 46.81 | 49.45 | 89492 | 42917.67 | 3.83% | 0.00 |
| 2025-10-27 | 48.50 | 47.89 | 0.18 | 0.38% | 45.89 | 49.70 | 100673 | 47497.18 | 4.31% | 4.00 |
| 2025-10-24 | 46.22 | 47.71 | 1.94 | 4.24% | 45.79 | 48.00 | 89648 | 42345.70 | 3.84% | 0.00 |
| 2025-10-23 | 45.48 | 45.77 | -0.52 | -1.12% | 43.93 | 46.28 | 61141 | 27477.95 | 2.62% | 2.00 |
| 2025-10-22 | 45.52 | 46.29 | 0.74 | 1.62% | 45.06 | 47.83 | 88786 | 41430.52 | 3.80% | 2.00 |
| 2025-10-21 | 42.84 | 45.55 | 2.99 | 7.03% | 42.68 | 46.50 | 105477 | 47641.01 | 4.52% | 7.00 |
| 2025-10-20 | 43.04 | 42.56 | -0.18 | -0.42% | 42.00 | 43.93 | 59483 | 25581.93 | 2.55% | 0.00 |
| 2025-10-17 | 45.65 | 42.74 | -2.96 | -6.48% | 42.58 | 46.51 | 93960 | 41693.49 | 4.02% | 0.00 |
| 2025-10-16 | 46.50 | 45.70 | -1.41 | -2.99% | 44.30 | 46.50 | 77758 | 35022.85 | 3.33% | 0.00 |
| 2025-10-15 | 45.35 | 47.11 | 2.49 | 5.58% | 44.05 | 48.56 | 100674 | 46564.33 | 4.31% | 3.00 |
| 2025-10-14 | 47.78 | 44.62 | -3.25 | -6.79% | 44.39 | 50.23 | 89610 | 41850.89 | 3.84% | 0.00 |
| 2025-10-13 | 42.39 | 47.87 | 1.16 | 2.48% | 41.71 | 48.48 | 85079 | 39320.96 | 3.64% | 0.00 |
| 2025-10-10 | 47.00 | 46.71 | -0.95 | -1.99% | 46.28 | 49.20 | 90059 | 42927.34 | 3.86% | 0.00 |
| 2025-10-09 | 45.39 | 47.66 | 1.58 | 3.43% | 44.71 | 49.94 | 121226 | 57389.61 | 5.19% | 0.00 |
| 2025-09-30 | 44.14 | 46.08 | 1.73 | 3.90% | 44.14 | 47.08 | 88079 | 40220.65 | 3.77% | 0.00 |
| 2025-09-29 | 43.81 | 44.35 | 0.27 | 0.61% | 43.66 | 45.46 | 70857 | 31549.46 | 3.03% | 1.00 |
| 2025-09-26 | 46.40 | 44.08 | -3.01 | -6.39% | 44.04 | 47.50 | 106932 | 48343.30 | 4.58% | 1.00 |
| 2025-09-25 | 48.00 | 47.09 | -0.91 | -1.90% | 46.80 | 49.73 | 109119 | 52488.10 | 4.67% | 2.00 |
| 2025-09-24 | 47.03 | 48.00 | 0.22 | 0.46% | 45.00 | 48.39 | 102189 | 48045.01 | 4.37% | 15.00 |
| 2025-09-23 | 52.04 | 47.78 | -2.58 | -5.12% | 45.95 | 52.36 | 148866 | 72326.63 | 6.37% | 4.00 |
| 2025-09-22 | 50.86 | 50.36 | -1.16 | -2.25% | 48.86 | 51.30 | 113749 | 57111.01 | 4.87% | 7.00 |
| 2025-09-19 | 49.90 | 51.52 | 1.43 | 2.85% | 49.22 | 52.55 | 162074 | 82261.23 | 6.94% | 3.00 |
| 2025-09-18 | 50.11 | 50.09 | -1.44 | -2.79% | 48.96 | 51.27 | 162201 | 81221.62 | 6.94% | 55.00 |
| 2025-09-17 | 45.73 | 51.53 | 3.91 | 8.21% | 45.30 | 54.90 | 264947 | 129853.23 | 11.34% | 0.00 |
| 2025-09-16 | 46.67 | 47.62 | 0.95 | 2.04% | 45.74 | 49.77 | 210919 | 100350.73 | 9.03% | 4.00 |
| 2025-09-15 | 47.45 | 46.67 | -1.17 | -2.45% | 46.12 | 48.01 | 110914 | 51759.87 | 4.75% | 5.00 |
| 2025-09-12 | 49.00 | 47.84 | -1.32 | -2.69% | 47.75 | 50.55 | 221231 | 107602.47 | 9.47% | 0.00 |
| 2025-09-11 | 41.50 | 49.16 | 8.19 | 19.99% | 41.20 | 49.16 | 189760 | 86641.56 | 8.12% | 0.00 |
| 2025-09-10 | 40.29 | 40.97 | 1.85 | 4.73% | 39.57 | 42.26 | 137546 | 56121.54 | 5.89% | 0.00 |
| 2025-09-09 | 40.94 | 39.12 | -2.05 | -4.98% | 39.00 | 40.98 | 92874 | 37001.10 | 3.98% | 0.00 |
| 2025-09-08 | 44.03 | 41.17 | -3.49 | -7.81% | 40.60 | 44.30 | 122665 | 51571.45 | 5.25% | 21.00 |
| 2025-09-05 | 41.59 | 44.66 | 1.84 | 4.30% | 40.58 | 44.73 | 165354 | 70764.30 | 7.08% | 5.00 |
| 2025-09-04 | 43.79 | 42.82 | 1.12 | 2.69% | 41.93 | 46.60 | 221244 | 98042.81 | 9.47% | 7.00 |
| 2025-09-03 | 43.00 | 41.70 | -1.26 | -2.93% | 41.20 | 43.00 | 76363 | 32109.57 | 3.27% | 0.00 |
| 2025-09-02 | 46.36 | 42.96 | -3.14 | -6.81% | 42.40 | 46.36 | 148820 | 65096.57 | 6.37% | 0.00 |
| 2025-09-01 | 49.01 | 46.10 | -1.84 | -3.84% | 45.67 | 49.28 | 175511 | 81465.36 | 7.51% | 3.00 |
| 2025-08-29 | 52.21 | 47.94 | 0.13 | 0.27% | 47.33 | 52.98 | 296619 | 146707.36 | 12.70% | 6.00 |
| 2025-08-28 | 41.00 | 47.81 | 7.97 | 20.01% | 41.00 | 47.81 | 297303 | 130039.84 | 12.73% | 0.00 |
| 2025-08-27 | 42.75 | 39.84 | -2.64 | -6.21% | 39.70 | 44.20 | 217808 | 90662.91 | 9.32% | 0.00 |
| 2025-08-26 | 42.30 | 42.48 | -0.41 | -0.96% | 40.88 | 47.28 | 264136 | 115909.86 | 11.31% | 0.00 |
| 2025-08-25 | 41.87 | 42.89 | -0.20 | -0.46% | 41.02 | 43.31 | 145700 | 61589.14 | 6.24% | 5.00 |
| 2025-08-22 | 42.91 | 43.09 | 0.06 | 0.14% | 41.85 | 44.45 | 193334 | 83034.78 | 8.28% | 41.00 |
| 2025-08-21 | 44.86 | 43.03 | -3.22 | -6.96% | 42.59 | 46.94 | 185353 | 81197.17 | 7.93% | 0.00 |
| 2025-08-20 | 47.09 | 46.25 | -2.67 | -5.46% | 43.97 | 48.00 | 199787 | 92464.10 | 8.55% | 6.00 |
| 2025-08-19 | 46.55 | 48.92 | 1.63 | 3.45% | 44.33 | 49.09 | 283519 | 130178.11 | 12.14% | 9.00 |
| 2025-08-18 | 44.34 | 47.29 | 7.88 | 19.99% | 42.88 | 47.29 | 239476 | 108314.53 | 10.25% | 0.00 |
| 2025-08-15 | 32.66 | 39.41 | 6.57 | 20.01% | 32.66 | 39.41 | 283666 | 102545.58 | 12.14% | 10.00 |
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
