东方电子（000682）历史行情

以下为东方电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	10.630	10.550	10.740	10.540	-0.050	-0.472%	638.84万	0.68亿	0.477%
2026-10-20	10.520	10.600	10.650	10.470	0.040	0.379%	910.07万	0.96亿	0.679%
2026-10-19	10.190	10.560	10.580	10.150	0.390	3.835%	13.13万	0.00亿	0.000%
2026-10-16	10.150	10.170	10.320	10.090	0.160	1.598%	7.70万	0.00亿	0.000%
2026-10-15	10.210	10.010	10.250	10.000	-0.330	-3.191%	10.04万	0.00亿	0.000%
2026-10-14	10.470	10.340	10.530	10.320	-0.170	-1.618%	6.85万	0.00亿	0.000%
2026-10-13	10.560	10.510	10.690	10.470	-0.140	-1.315%	8.23万	0.00亿	0.000%
2026-10-12	10.760	10.650	10.950	10.610	-0.110	-1.022%	11.65万	0.00亿	0.000%
2026-10-09	10.580	10.760	10.780	10.510	0.190	1.798%	11.80万	0.00亿	0.000%
2026-10-08	10.660	10.570	10.750	10.520	-0.050	-0.471%	7.10万	0.00亿	0.000%
2026-10-07	10.300	10.620	10.750	10.260	0.380	3.711%	1,606.93万	1.70亿	1.199%
2026-10-06	10.300	10.620	10.750	10.260	0.380	3.711%	1,606.93万	1.70亿	1.199%
2026-10-05	10.300	10.620	10.750	10.260	0.380	3.711%	1,606.93万	1.70亿	1.199%
2026-10-02	10.300	10.620	10.750	10.260	0.380	3.711%	1,606.93万	1.70亿	1.199%
2026-10-01	10.300	10.620	10.750	10.260	0.380	3.711%	1,606.93万	1.70亿	1.199%
2026-09-30	10.300	10.620	10.750	10.260	0.380	3.711%	16.07万	0.00亿	0.000%
2026-09-29	10.220	10.240	10.330	10.220	-0.030	-0.292%	4.86万	0.00亿	0.000%
2026-09-28	10.400	10.270	10.440	10.200	-0.130	-1.250%	8.25万	0.00亿	0.000%
2026-09-27	10.590	10.400	10.680	10.360	-0.240	-2.256%	840.46万	0.88亿	0.627%
2026-09-24	10.590	10.400	10.680	10.360	-0.240	-2.256%	8.40万	0.00亿	0.000%
2026-09-23	10.800	10.640	10.800	10.640	-0.120	-1.115%	6.16万	0.00亿	0.000%
2026-09-22	10.760	10.760	10.830	10.730	0.030	0.280%	8.19万	0.00亿	0.000%
2026-09-21	10.730	10.730	10.780	10.700	0.010	0.093%	8.24万	0.00亿	0.000%
2026-09-18	10.780	10.720	10.900	10.710	0.030	0.281%	9.38万	0.00亿	0.000%
2026-09-17	10.660	10.690	10.770	10.600	-0.060	-0.558%	5.70万	0.00亿	0.000%
2026-09-16	10.670	10.750	10.780	10.510	0.040	0.373%	8.54万	0.00亿	0.000%
2026-09-15	10.820	10.710	10.950	10.680	-0.073	-0.677%	6.30万	0.00亿	0.000%
2026-09-14	10.623	10.783	10.853	10.623	0.030	0.279%	5.48万	0.00亿	0.000%
2026-09-11	11.023	10.753	11.023	10.673	-0.340	-3.065%	13.00万	0.00亿	0.000%
2026-09-10	11.203	11.093	11.203	11.063	-0.130	-1.158%	7.37万	0.00亿	0.000%
2026-09-09	11.173	11.223	11.263	11.123	0.060	0.537%	8.71万	0.00亿	0.000%
2026-09-08	11.153	11.163	11.213	11.073	0.020	0.179%	7.37万	0.00亿	0.000%
2026-09-07	11.183	11.143	11.183	11.063	0.010	0.090%	7.28万	0.00亿	0.000%
2026-09-04	11.183	11.133	11.283	11.063	-0.020	-0.179%	10.56万	0.00亿	0.000%
2026-09-03	11.173	11.153	11.253	11.123	-0.030	-0.268%	7.31万	0.00亿	0.000%
2026-09-02	11.393	11.183	11.423	11.113	-0.260	-2.272%	13.62万	0.00亿	0.000%
2026-09-01	11.413	11.443	11.543	11.363	0.020	0.175%	8.87万	0.00亿	0.000%
2026-08-31	11.483	11.423	11.483	11.333	-0.070	-0.609%	9.53万	0.00亿	0.000%
2026-08-28	11.563	11.493	11.583	11.463	-0.110	-0.948%	9.94万	0.00亿	0.000%
2026-08-27	11.623	11.603	11.633	11.443	-0.030	-0.258%	11.12万	0.00亿	0.000%
2026-08-26	11.513	11.633	11.653	11.463	0.150	1.306%	9.43万	0.00亿	0.000%
2026-08-25	11.433	11.483	11.523	11.403	0.040	0.350%	8.46万	0.00亿	0.000%
2026-08-24	11.543	11.443	11.563	11.383	-0.040	-0.348%	8.72万	0.00亿	0.000%
2026-08-21	11.593	11.483	11.603	11.413	-0.110	-0.949%	10.33万	0.00亿	0.000%
2026-08-20	11.713	11.593	11.843	11.593	0.050	0.433%	12.26万	0.00亿	0.000%
2026-08-19	11.713	11.543	11.783	11.513	-0.250	-2.120%	14.54万	0.00亿	0.000%
2026-08-18	12.073	11.793	12.073	11.663	-0.280	-2.319%	17.19万	0.00亿	0.000%
2026-08-17	11.843	12.073	12.133	11.723	0.230	1.942%	14.75万	0.00亿	0.000%
2026-08-14	11.873	11.843	11.903	11.713	-0.030	-0.253%	11.75万	0.00亿	0.000%
2026-08-13	11.943	11.873	12.053	11.833	-0.040	-0.336%	16.82万	0.00亿	0.000%
2026-08-12	11.973	11.913	12.063	11.913	-0.110	-0.915%	15.59万	0.00亿	0.000%
2026-08-11	12.153	12.023	12.183	11.993	-0.150	-1.232%	12.37万	0.00亿	0.000%
2026-08-10	12.213	12.173	12.243	12.083	0.020	0.165%	12.41万	0.00亿	0.000%
2026-08-07	12.253	12.153	12.263	12.023	-0.080	-0.654%	14.83万	0.00亿	0.000%
2026-08-06	12.393	12.233	12.403	12.143	-0.250	-2.003%	18.67万	0.00亿	0.000%
2026-08-05	12.443	12.483	12.563	12.313	-0.040	-0.319%	24.62万	0.00亿	0.000%
2026-08-04	12.593	12.523	12.633	12.293	0.220	1.788%	25.78万	0.00亿	0.000%
2026-08-03	11.993	12.303	12.333	11.993	0.360	3.014%	24.16万	0.00亿	0.000%
2026-07-31	11.933	11.943	12.073	11.853	0.100	0.844%	19.54万	0.00亿	0.000%
2026-07-30	11.853	11.843	12.053	11.793	-0.110	-0.920%	18.73万	0.00亿	0.000%
2026-07-29	11.563	11.953	12.063	11.433	0.390	3.373%	28.66万	0.00亿	0.000%
2026-07-28	11.733	11.563	11.753	11.483	-0.180	-1.533%	13.03万	0.00亿	0.000%
2026-07-27	11.533	11.743	11.803	11.473	0.120	1.032%	15.00万	0.00亿	0.000%
2026-07-24	11.963	11.623	11.983	11.503	-0.450	-3.727%	24.34万	0.00亿	0.000%
2026-07-23	11.413	12.073	12.123	11.403	0.570	4.955%	28.28万	0.00亿	0.000%
2026-07-22	11.713	11.503	11.713	11.333	-0.310	-2.624%	21.02万	0.00亿	0.000%
2026-07-21	11.613	11.813	11.843	11.613	0.210	1.810%	19.89万	0.00亿	0.000%
2026-07-20	11.363	11.603	11.713	11.343	0.190	1.665%	19.14万	0.00亿	0.000%
2026-07-17	11.653	11.413	11.823	11.323	-0.250	-2.144%	21.26万	0.00亿	0.000%
2026-07-16	11.693	11.663	11.793	11.593	-0.130	-1.102%	13.43万	0.00亿	0.000%
2026-07-15	11.793	11.793	11.903	11.673	-0.090	-0.757%	15.43万	0.00亿	0.000%
2026-07-14	11.953	11.883	12.063	11.473	-0.190	-1.574%	24.27万	0.00亿	0.000%
2026-07-13	11.943	12.073	12.153	11.673	0.050	0.416%	25.25万	0.00亿	0.000%
2026-07-10	11.703	12.023	12.113	11.623	0.350	2.998%	20.49万	0.00亿	0.000%
2026-07-09	11.923	11.673	11.953	11.463	-0.310	-2.587%	25.27万	0.00亿	0.000%
2026-07-08	11.843	11.983	12.053	11.673	0.150	1.268%	16.73万	0.00亿	0.000%
2026-07-07	12.203	11.833	12.263	11.813	-0.450	-3.664%	25.11万	0.00亿	0.000%
2026-07-06	12.333	12.283	12.763	12.163	0.010	0.081%	27.02万	0.00亿	0.000%
2026-07-03	12.183	12.273	12.453	12.163	0.080	0.656%	22.91万	0.00亿	0.000%
2026-07-02	12.413	12.193	12.713	12.163	-0.510	-4.015%	33.29万	0.00亿	0.000%
2026-07-01	12.553	12.703	13.013	12.043	0.160	1.276%	46.48万	0.00亿	0.000%
2026-06-30	12.413	12.543	12.583	12.263	0.070	0.561%	23.25万	0.00亿	0.000%
2026-06-29	12.463	12.473	12.633	12.093	-0.040	-0.320%	31.83万	0.00亿	0.000%
2026-06-26	13.253	12.513	13.383	12.513	-0.600	-4.576%	38.93万	0.00亿	0.000%
2026-06-25	13.593	13.113	13.753	13.073	-0.550	-4.025%	31.65万	0.00亿	0.000%
2026-06-24	13.923	13.663	13.933	13.383	-0.300	-2.149%	39.05万	0.00亿	0.000%
2026-06-23	14.203	13.963	14.493	13.863	-0.100	-0.711%	73.54万	0.00亿	0.000%
2026-06-22	12.873	14.063	14.063	12.783	1.290	10.099%	74.23万	0.00亿	0.000%
2026-06-18	12.803	12.773	12.983	12.473	-0.040	-0.312%	30.05万	0.00亿	0.000%
2026-06-17	12.273	12.813	13.163	12.273	0.480	3.892%	35.31万	0.00亿	0.000%
2026-06-16	12.343	12.333	12.493	12.093	-0.010	-0.081%	26.13万	0.00亿	0.000%
2026-06-15	12.313	12.343	12.603	12.143	0.130	1.064%	26.07万	0.00亿	0.000%
2026-06-12	11.923	12.213	12.243	11.803	0.460	3.914%	24.05万	0.00亿	0.000%
2026-06-11	11.693	11.753	11.903	11.563	-0.080	-0.676%	17.91万	0.00亿	0.000%
2026-06-10	11.943	11.833	12.023	11.673	-0.310	-2.553%	23.47万	0.00亿	0.000%
2026-06-09	12.293	12.143	12.333	11.913	0.000	0.000%	25.86万	0.00亿	0.000%
2026-06-08	12.373	12.143	12.593	12.023	-0.620	-4.858%	28.16万	0.00亿	0.000%
2026-06-05	12.963	12.763	13.073	12.423	-0.140	-1.085%	30.49万	0.00亿	0.000%
2026-06-04	13.273	12.903	13.293	12.833	-0.500	-3.731%	36.12万	0.00亿	0.000%
2026-06-03	13.443	13.403	13.613	13.153	-0.170	-1.252%	30.47万	0.00亿	0.000%
2026-06-02	14.123	13.573	14.163	13.433	-0.690	-4.838%	44.73万	0.00亿	0.000%
2026-06-01	13.903	14.263	14.363	13.793	0.360	2.589%	43.15万	0.00亿	0.000%
2026-05-29	14.763	13.903	14.793	13.713	-0.820	-5.570%	57.31万	0.00亿	0.000%
2026-05-28	14.713	14.723	14.793	14.413	-0.070	-0.473%	49.55万	0.00亿	0.000%
2026-05-27	14.123	14.793	15.063	14.113	0.550	3.862%	67.82万	0.00亿	0.000%
2026-05-26	14.423	14.243	14.423	14.003	-0.150	-1.042%	37.60万	0.00亿	0.000%
2026-05-25	13.813	14.393	14.413	13.813	0.740	5.420%	57.49万	0.00亿	0.000%
2026-05-22	13.223	13.653	13.793	13.113	0.480	3.644%	30.90万	0.00亿	0.000%
2026-05-21	13.963	13.173	14.193	13.163	-0.720	-5.182%	41.15万	0.00亿	0.000%
2026-05-20	13.943	13.893	14.093	13.743	-0.140	-0.998%	34.87万	0.00亿	0.000%
2026-05-19	13.473	14.033	14.083	13.393	0.440	3.237%	46.88万	0.00亿	0.000%
2026-05-18	12.963	13.593	13.663	12.943	0.650	5.022%	35.44万	0.00亿	0.000%
2026-05-15	13.293	12.943	13.393	12.883	-0.270	-2.043%	33.00万	0.00亿	0.000%
2026-05-14	13.823	13.213	13.923	13.213	-0.550	-3.996%	38.86万	0.00亿	0.000%
2026-05-13	13.303	13.763	13.883	13.283	0.360	2.686%	42.74万	0.00亿	0.000%
2026-05-12	13.413	13.403	13.663	13.233	-0.050	-0.372%	29.66万	0.00亿	0.000%
2026-05-11	13.453	13.453	13.703	13.383	0.100	0.749%	35.17万	0.00亿	0.000%
2026-05-08	13.403	13.353	13.403	13.123	-0.110	-0.817%	27.29万	0.00亿	0.000%
2026-05-07	13.203	13.463	13.473	13.033	0.380	2.905%	31.83万	0.00亿	0.000%
2026-05-06	13.023	13.083	13.203	13.013	0.120	0.926%	29.21万	0.00亿	0.000%
2026-04-30	13.283	12.963	13.303	12.933	-0.310	-2.336%	23.26万	0.00亿	0.000%
2026-04-29	13.213	13.273	13.403	13.143	0.100	0.759%	24.93万	0.00亿	0.000%
2026-04-28	13.443	13.173	13.483	13.143	-0.270	-2.008%	24.51万	0.00亿	0.000%
2026-04-27	13.563	13.443	13.623	13.303	-0.120	-0.885%	26.56万	0.00亿	0.000%
2026-04-24	13.563	13.563	13.743	13.483	0.070	0.519%	33.53万	0.00亿	0.000%
2026-04-23	13.473	13.493	13.713	13.213	0.130	0.973%	35.44万	0.00亿	0.000%
2026-04-22	12.973	13.363	13.413	12.963	0.000	0.000%	26.62万	0.00亿	0.000%
2026-04-21	13.213	13.073	13.223	12.843	-0.080	-0.608%	21.74万	0.00亿	0.000%
2026-04-20	13.023	13.153	13.193	12.873	0.000	0.000%	25.63万	0.00亿	0.000%
2026-04-17	12.983	13.033	13.073	12.893	0.000	0.000%	24.92万	0.00亿	0.000%
2026-04-16	12.810	12.980	13.000	12.710	0.060	0.460%	27.44万	3.56亿	2.050%
2026-04-15	12.913	12.923	13.163	12.753	0.000	0.000%	48.00万	0.00亿	0.000%
2026-04-14	12.723	12.903	13.053	12.533	0.860	7.141%	65.97万	0.00亿	0.000%
2026-04-13	12.263	12.043	12.263	11.983	0.000	0.000%	15.90万	0.00亿	0.000%
2026-04-10	12.213	12.263	12.393	12.193	0.000	0.000%	15.86万	0.00亿	0.000%
2026-04-09	12.213	12.143	12.233	12.023	0.000	0.000%	13.96万	0.00亿	0.000%
2026-04-08	11.963	12.313	12.353	11.923	0.000	0.000%	19.07万	0.00亿	0.000%
2026-04-07	11.733	11.613	11.773	11.493	0.000	0.000%	12.01万	0.00亿	0.000%
2026-04-03	11.983	11.673	12.033	11.653	0.000	0.000%	13.62万	0.00亿	0.000%
2026-04-02	12.253	11.953	12.363	11.883	0.000	0.000%	14.39万	0.00亿	0.000%
2026-04-01	12.253	12.243	12.293	12.143	0.000	0.000%	11.05万	0.00亿	0.000%