奕东电子（301123）历史行情

以下为奕东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
2026-10-02	70.110	67.600	70.470	67.500	-2.350	-3.360%	387.27万	2.66亿	2.347%
2026-10-01	70.110	67.600	70.470	67.500	-2.350	-3.360%	387.27万	2.66亿	2.347%
2026-09-30	70.110	67.600	70.470	67.500	-2.350	-3.360%	3.87万	0.00亿	0.000%
2026-09-29	69.590	69.950	70.950	68.780	0.110	0.158%	3.65万	0.00亿	0.000%
2026-09-28	76.750	69.840	76.920	68.900	-6.960	-9.062%	6.08万	0.00亿	0.000%
2026-09-27	79.760	76.800	80.300	76.800	-3.680	-4.573%	532.79万	4.17亿	3.228%
2026-09-24	79.760	76.800	80.300	76.800	-3.680	-4.573%	5.33万	0.00亿	0.000%
2026-09-23	79.000	80.480	82.830	79.000	1.180	1.488%	7.15万	0.00亿	0.000%
2026-09-22	82.500	79.300	83.060	78.880	-1.280	-1.588%	7.15万	0.00亿	0.000%
2026-09-21	81.000	80.580	82.500	79.910	0.170	0.211%	6.80万	0.00亿	0.000%
2026-09-18	80.800	80.410	81.200	78.200	1.410	1.785%	9.20万	0.00亿	0.000%
2026-09-17	80.500	79.000	81.430	78.600	-1.430	-1.778%	7.89万	0.00亿	0.000%
2026-09-16	78.520	80.430	81.520	76.000	1.540	1.952%	12.74万	0.00亿	0.000%
2026-09-15	76.520	78.890	80.400	76.500	1.890	2.455%	7.46万	0.00亿	0.000%
2026-09-14	74.040	77.000	78.600	72.310	1.700	2.258%	6.80万	0.00亿	0.000%
2026-09-11	74.010	75.300	76.000	71.550	-0.600	-0.791%	7.69万	0.00亿	0.000%
2026-09-10	75.000	75.900	78.630	74.880	-0.770	-1.004%	6.17万	0.00亿	0.000%
2026-09-09	79.000	76.670	80.280	76.010	-0.970	-1.249%	8.05万	0.00亿	0.000%
2026-09-08	79.140	77.640	81.000	77.110	-2.460	-3.071%	9.61万	0.00亿	0.000%
2026-09-07	76.880	80.100	81.180	75.500	3.920	5.146%	11.94万	0.00亿	0.000%
2026-09-04	83.130	76.180	83.490	74.700	-6.730	-8.117%	15.36万	0.00亿	0.000%
2026-09-03	78.890	82.910	84.400	77.900	6.080	7.914%	16.28万	0.00亿	0.000%
2026-09-02	75.570	76.830	79.500	75.190	-0.200	-0.260%	8.02万	0.00亿	0.000%
2026-09-01	80.510	77.030	80.780	76.000	-3.220	-4.012%	7.88万	0.00亿	0.000%
2026-08-31	72.800	80.250	80.620	71.990	4.550	6.011%	11.87万	0.00亿	0.000%
2026-08-28	78.900	75.700	79.060	75.600	-3.240	-4.104%	8.44万	0.00亿	0.000%
2026-08-27	76.340	78.940	79.100	74.500	3.880	5.169%	9.16万	0.00亿	0.000%
2026-08-26	77.260	75.060	78.570	73.260	-1.980	-2.570%	7.73万	0.00亿	0.000%
2026-08-25	72.050	77.040	78.200	70.640	3.360	4.560%	9.70万	0.00亿	0.000%
2026-08-24	76.010	73.680	76.950	71.330	-1.770	-2.346%	7.13万	0.00亿	0.000%
2026-08-21	71.600	75.450	78.500	71.020	3.080	4.256%	9.15万	0.00亿	0.000%
2026-08-20	73.360	72.370	74.230	71.320	0.640	0.892%	6.05万	0.00亿	0.000%
2026-08-19	75.850	71.730	77.490	71.020	-7.380	-9.329%	9.95万	0.00亿	0.000%
2026-08-18	82.290	79.110	82.820	77.070	-2.090	-2.574%	11.36万	0.00亿	0.000%
2026-08-17	79.690	81.200	81.580	77.020	2.850	3.638%	15.15万	0.00亿	0.000%
2026-08-14	75.000	78.350	80.810	74.980	6.330	8.789%	15.96万	0.00亿	0.000%
2026-08-13	74.000	72.020	75.300	72.000	-0.530	-0.731%	9.18万	0.00亿	0.000%
2026-08-12	70.270	72.550	74.580	69.540	2.090	2.966%	7.37万	0.00亿	0.000%
2026-08-11	69.670	70.460	72.480	68.800	-0.040	-0.057%	7.51万	0.00亿	0.000%
2026-08-10	73.800	70.500	75.000	68.610	-3.480	-4.704%	10.47万	0.00亿	0.000%
2026-08-07	70.900	73.980	75.000	68.200	3.860	5.505%	14.24万	0.00亿	0.000%
2026-08-06	64.000	70.120	70.280	62.980	4.620	7.053%	10.39万	0.00亿	0.000%
2026-08-05	61.150	65.500	66.480	59.590	3.500	5.645%	9.53万	0.00亿	0.000%
2026-08-04	56.570	62.000	62.000	55.340	6.440	11.591%	8.76万	0.00亿	0.000%
2026-08-03	57.320	55.560	58.110	54.720	-2.000	-3.475%	7.12万	0.00亿	0.000%
2026-07-31	60.060	57.560	61.870	57.510	3.590	6.652%	8.80万	0.00亿	0.000%
2026-07-30	61.250	53.970	61.250	53.280	-7.050	-11.554%	9.84万	0.00亿	0.000%
2026-07-29	63.130	61.020	64.640	57.670	-2.110	-3.342%	8.74万	0.00亿	0.000%
2026-07-28	68.820	63.130	69.500	62.880	-7.370	-10.454%	8.00万	0.00亿	0.000%
2026-07-27	68.010	70.500	71.300	66.100	2.590	3.814%	6.09万	0.00亿	0.000%
2026-07-24	68.700	67.910	71.030	67.040	-2.590	-3.674%	5.59万	0.00亿	0.000%
2026-07-23	71.850	70.500	74.880	69.330	-0.660	-0.927%	6.59万	0.00亿	0.000%
2026-07-22	71.460	71.160	75.350	70.350	-1.620	-2.226%	9.78万	0.00亿	0.000%
2026-07-21	67.280	72.780	72.880	57.300	6.900	10.474%	14.89万	0.00亿	0.000%
2026-07-20	79.810	65.880	80.500	62.620	-10.940	-14.241%	13.13万	0.00亿	0.000%
2026-07-17	90.000	76.820	91.500	76.380	-14.680	-16.044%	13.42万	0.00亿	0.000%
2026-07-16	93.750	91.500	98.660	89.880	-3.990	-4.178%	7.46万	0.00亿	0.000%
2026-07-15	101.010	95.490	103.600	94.650	-3.490	-3.526%	7.03万	0.00亿	0.000%
2026-07-14	94.980	98.980	100.540	93.000	4.790	5.085%	7.20万	0.00亿	0.000%
2026-07-13	104.000	94.190	107.050	94.000	-10.720	-10.218%	9.00万	0.00亿	0.000%
2026-07-10	106.510	104.910	113.880	104.900	2.740	2.682%	12.61万	0.00亿	0.000%
2026-07-09	98.670	102.170	102.660	93.500	7.120	7.491%	8.34万	0.00亿	0.000%
2026-07-08	100.000	95.050	102.020	94.900	-3.670	-3.718%	6.59万	0.00亿	0.000%
2026-07-07	102.300	98.720	105.500	97.020	-3.560	-3.481%	7.90万	0.00亿	0.000%
2026-07-06	101.000	102.280	109.000	99.000	1.220	1.207%	9.34万	0.00亿	0.000%
2026-07-03	106.010	101.060	111.590	99.860	-4.530	-4.290%	10.41万	0.00亿	0.000%
2026-07-02	110.000	105.590	114.450	105.000	-8.920	-7.790%	9.30万	0.00亿	0.000%
2026-07-01	119.220	114.510	121.740	112.050	-6.210	-5.144%	9.72万	0.00亿	0.000%
2026-06-30	108.390	120.720	121.700	106.000	12.330	11.376%	11.63万	0.00亿	0.000%
2026-06-29	118.200	108.390	121.000	104.000	-10.220	-8.616%	13.91万	0.00亿	0.000%
2026-06-26	125.000	118.610	128.000	118.270	-10.380	-8.047%	11.32万	0.00亿	0.000%
2026-06-25	122.890	128.990	132.770	119.020	7.660	6.313%	14.47万	0.00亿	0.000%
2026-06-24	113.660	121.330	122.000	110.880	8.850	7.868%	13.52万	0.00亿	0.000%
2026-06-23	125.000	112.480	128.000	110.010	-7.070	-5.914%	13.93万	0.00亿	0.000%
2026-06-22	123.880	119.550	124.000	114.440	-5.450	-4.360%	14.67万	0.00亿	0.000%
2026-06-18	116.860	125.000	129.390	115.000	10.130	8.819%	14.94万	0.00亿	0.000%
2026-06-17	108.500	114.870	117.320	108.200	3.090	2.764%	16.94万	0.00亿	0.000%
2026-06-16	102.980	111.780	114.300	102.000	8.930	8.683%	19.31万	0.00亿	0.000%
2026-06-15	95.260	102.850	103.250	94.000	9.470	10.141%	15.80万	0.00亿	0.000%
2026-06-12	102.000	93.380	103.480	93.080	-4.050	-4.157%	13.55万	0.00亿	0.000%
2026-06-11	94.350	97.430	103.450	93.970	1.880	1.968%	15.32万	0.00亿	0.000%
2026-06-10	100.000	95.550	102.880	93.410	-7.450	-7.233%	15.36万	0.00亿	0.000%
2026-06-09	99.000	103.000	105.200	96.000	5.140	5.252%	21.16万	0.00亿	0.000%
2026-06-08	105.000	97.860	108.800	96.200	-11.740	-10.712%	20.27万	0.00亿	0.000%
2026-06-05	109.920	109.600	120.150	108.000	2.810	2.631%	27.23万	0.00亿	0.000%
2026-06-04	86.360	106.790	106.790	86.360	17.800	20.002%	25.53万	0.00亿	0.000%
2026-06-03	92.010	88.990	95.180	85.160	-3.080	-3.345%	22.48万	0.00亿	0.000%
2026-06-02	88.280	92.070	93.300	87.030	3.320	3.741%	19.03万	0.00亿	0.000%
2026-06-01	88.040	88.750	93.580	85.680	0.470	0.532%	16.65万	0.00亿	0.000%
2026-05-29	101.000	88.280	101.120	87.130	-7.120	-7.463%	20.27万	0.00亿	0.000%
2026-05-28	78.000	95.400	95.400	78.000	15.900	20.000%	21.28万	0.00亿	0.000%
2026-05-27	80.000	79.500	84.770	77.010	2.500	3.247%	18.49万	0.00亿	0.000%
2026-05-26	80.630	77.000	82.990	75.300	-4.400	-5.405%	11.84万	0.00亿	0.000%
2026-05-25	81.880	81.400	84.560	80.000	-1.300	-1.572%	11.35万	0.00亿	0.000%
2026-05-22	75.420	82.700	82.700	73.660	9.100	12.364%	17.39万	0.00亿	0.000%
2026-05-21	77.630	73.600	81.000	73.500	-2.760	-3.614%	14.37万	0.00亿	0.000%
2026-05-20	76.920	76.360	78.200	73.510	-0.560	-0.728%	10.20万	0.00亿	0.000%
2026-05-19	78.000	76.920	79.970	75.000	-1.400	-1.788%	11.33万	0.00亿	0.000%
2026-05-18	71.520	78.320	79.870	70.800	5.270	7.214%	16.74万	0.00亿	0.000%
2026-05-15	72.730	73.050	75.480	71.920	1.150	1.599%	11.20万	0.00亿	0.000%
2026-05-14	76.670	71.900	78.800	71.880	-5.460	-7.058%	14.91万	0.00亿	0.000%
2026-05-13	75.200	77.360	78.230	73.960	1.710	2.260%	19.10万	0.00亿	0.000%
2026-05-12	71.900	75.650	76.120	70.160	3.750	5.216%	20.11万	0.00亿	0.000%
2026-05-11	70.200	71.900	72.980	68.220	1.730	2.465%	17.45万	0.00亿	0.000%
2026-05-08	69.500	70.170	71.250	68.580	-1.140	-1.599%	13.37万	0.00亿	0.000%
2026-05-07	67.800	71.310	71.310	67.410	3.380	4.976%	19.93万	0.00亿	0.000%
2026-05-06	69.380	67.930	69.950	67.650	0.650	0.966%	13.48万	0.00亿	0.000%
2026-04-30	66.200	67.280	68.160	63.870	1.040	1.570%	11.24万	0.00亿	0.000%
2026-04-29	64.680	66.240	69.280	63.700	3.240	5.143%	14.99万	0.00亿	0.000%
2026-04-28	64.220	63.000	64.910	62.580	-1.400	-2.174%	6.65万	0.00亿	0.000%
2026-04-27	64.700	64.400	66.870	63.920	-0.300	-0.464%	7.86万	0.00亿	0.000%
2026-04-24	66.120	64.700	67.350	64.310	-3.110	-4.586%	9.37万	0.00亿	0.000%
2026-04-23	66.000	67.810	68.500	63.350	1.510	2.278%	14.29万	0.00亿	0.000%
2026-04-22	63.520	66.300	66.550	63.520	1.640	2.536%	10.19万	0.00亿	0.000%
2026-04-21	63.290	64.660	66.290	62.770	-1.870	-2.811%	11.61万	0.00亿	0.000%
2026-04-20	68.710	66.530	70.490	65.840	-2.000	-2.918%	17.58万	0.00亿	0.000%
2026-04-17	68.410	68.530	70.840	66.700	-1.080	-1.552%	14.21万	0.00亿	0.000%
2026-04-16	63.630	69.610	70.000	62.420	7.260	11.644%	22.64万	0.00亿	0.000%
2026-04-15	64.780	62.350	65.290	62.000	-1.500	-2.349%	10.59万	0.00亿	0.000%
2026-04-14	63.790	63.850	64.500	62.660	0.070	0.110%	11.92万	0.00亿	0.000%
2026-04-13	63.750	63.780	65.600	62.910	-0.920	-1.422%	10.47万	0.00亿	0.000%
2026-04-10	64.970	64.700	66.550	63.290	-0.500	-0.767%	18.89万	0.00亿	0.000%
2026-04-09	60.170	65.200	69.670	59.900	5.790	9.746%	28.30万	0.00亿	0.000%
2026-04-08	55.900	59.410	59.800	55.050	4.380	7.959%	13.93万	0.00亿	0.000%
2026-04-07	52.800	55.030	55.920	52.140	0.000	0.000%	9.19万	0.00亿	0.000%
2026-04-03	51.510	53.000	53.970	50.920	0.000	0.000%	8.02万	0.00亿	0.000%
2026-04-02	52.110	50.940	52.450	50.600	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-01	52.000	52.450	52.650	51.530	0.000	0.000%	4.37万	0.00亿	0.000%