东南电子（301359）历史行情

以下为东南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
2026-10-05	20.130	19.270	20.500	19.150	-0.780	-3.890%	287.42万	0.56亿	4.040%
2026-10-02	20.130	19.270	20.500	19.150	-0.780	-3.890%	287.42万	0.56亿	4.040%
2026-10-01	20.130	19.270	20.500	19.150	-0.780	-3.890%	287.42万	0.56亿	4.040%
2026-09-30	20.130	19.270	20.500	19.150	-0.780	-3.890%	2.87万	0.00亿	0.000%
2026-09-29	19.330	20.050	20.220	19.270	0.620	3.191%	1.54万	0.00亿	0.000%
2026-09-28	19.380	19.430	19.960	19.310	-0.640	-3.189%	1.92万	0.00亿	0.000%
2026-09-27	19.310	20.070	20.330	19.310	0.540	2.765%	208.29万	0.42亿	2.928%
2026-09-24	19.310	20.070	20.330	19.310	0.540	2.765%	2.08万	0.00亿	0.000%
2026-09-23	19.310	19.530	19.670	19.070	0.140	0.722%	1.22万	0.00亿	0.000%
2026-09-22	19.240	19.390	19.600	18.610	0.590	3.138%	2.07万	0.00亿	0.000%
2026-09-21	18.200	18.800	18.990	18.200	0.420	2.285%	1.42万	0.00亿	0.000%
2026-09-18	18.280	18.380	18.620	18.280	0.100	0.547%	1.03万	0.00亿	0.000%
2026-09-17	18.370	18.280	18.370	17.740	0.040	0.219%	1.33万	0.00亿	0.000%
2026-09-16	17.530	18.240	18.500	17.350	0.560	3.167%	2.00万	0.00亿	0.000%
2026-09-15	18.110	17.680	18.450	17.600	-0.600	-3.282%	1.15万	0.00亿	0.000%
2026-09-14	17.910	18.280	18.590	17.740	0.210	1.162%	1.98万	0.00亿	0.000%
2026-09-11	18.260	18.070	18.260	17.620	-0.190	-1.041%	1.53万	0.00亿	0.000%
2026-09-10	18.390	18.260	18.590	18.170	-0.320	-1.722%	1.04万	0.00亿	0.000%
2026-09-09	18.820	18.580	19.030	18.420	-0.160	-0.854%	1.06万	0.00亿	0.000%
2026-09-08	18.780	18.740	18.860	18.620	-0.040	-0.213%	1.17万	0.00亿	0.000%
2026-09-07	18.490	18.780	18.890	18.390	0.350	1.899%	1.94万	0.00亿	0.000%
2026-09-04	18.690	18.430	18.960	18.340	-0.260	-1.391%	1.89万	0.00亿	0.000%
2026-09-03	19.370	18.690	19.470	18.490	-0.360	-1.890%	1.89万	0.00亿	0.000%
2026-09-02	19.290	19.050	19.530	18.830	-0.530	-2.707%	3.30万	0.00亿	0.000%
2026-09-01	18.560	19.580	19.980	18.350	1.020	5.496%	4.04万	0.00亿	0.000%
2026-08-31	17.900	18.560	18.670	17.670	0.480	2.655%	2.11万	0.00亿	0.000%
2026-08-28	17.900	18.080	18.250	17.700	0.270	1.516%	1.59万	0.00亿	0.000%
2026-08-27	17.630	17.810	17.910	17.610	-0.090	-0.503%	2.31万	0.00亿	0.000%
2026-08-26	17.600	17.900	18.040	17.430	0.300	1.705%	2.43万	0.00亿	0.000%
2026-08-25	16.850	17.600	17.800	16.710	0.750	4.451%	2.73万	0.00亿	0.000%
2026-08-24	16.890	16.850	16.930	16.590	0.090	0.537%	1.49万	0.00亿	0.000%
2026-08-21	16.710	16.760	16.880	16.370	-0.040	-0.238%	1.40万	0.00亿	0.000%
2026-08-20	16.520	16.800	16.970	16.340	0.300	1.818%	1.74万	0.00亿	0.000%
2026-08-19	16.850	16.500	16.940	16.400	-0.420	-2.482%	1.48万	0.00亿	0.000%
2026-08-18	16.910	16.920	17.050	16.740	-0.100	-0.588%	1.38万	0.00亿	0.000%
2026-08-17	16.580	17.020	17.130	16.480	0.390	2.345%	1.44万	0.00亿	0.000%
2026-08-14	16.530	16.630	16.670	16.320	0.150	0.910%	1.44万	0.00亿	0.000%
2026-08-13	17.000	16.480	17.030	16.460	-0.250	-1.494%	1.71万	0.00亿	0.000%
2026-08-12	16.560	16.730	16.880	16.530	0.130	0.783%	1.73万	0.00亿	0.000%
2026-08-11	16.580	16.600	16.930	16.380	-0.200	-1.190%	1.91万	0.00亿	0.000%
2026-08-10	16.470	16.800	16.830	16.010	0.650	4.025%	1.85万	0.00亿	0.000%
2026-08-07	16.230	16.150	16.280	15.810	0.040	0.248%	1.39万	0.00亿	0.000%
2026-08-06	15.850	16.110	16.130	15.780	0.160	1.003%	1.30万	0.00亿	0.000%
2026-08-05	15.880	15.950	16.180	15.710	0.050	0.314%	1.60万	0.00亿	0.000%
2026-08-04	15.650	15.900	16.250	15.640	0.350	2.251%	2.72万	0.00亿	0.000%
2026-08-03	15.200	15.550	15.550	15.070	0.350	2.303%	3.24万	0.00亿	0.000%
2026-07-31	15.100	15.200	15.380	14.950	0.340	2.288%	1.37万	0.00亿	0.000%
2026-07-30	15.010	14.860	15.220	14.550	-0.260	-1.720%	1.64万	0.00亿	0.000%
2026-07-29	14.640	15.120	15.250	14.640	0.460	3.138%	1.81万	0.00亿	0.000%
2026-07-28	14.750	14.660	14.970	14.570	0.030	0.205%	1.40万	0.00亿	0.000%
2026-07-27	14.180	14.630	14.790	14.000	0.480	3.392%	1.32万	0.00亿	0.000%
2026-07-24	14.300	14.150	14.430	14.010	-0.270	-1.872%	1.09万	0.00亿	0.000%
2026-07-23	13.750	14.420	14.460	13.750	0.600	4.342%	1.53万	0.00亿	0.000%
2026-07-22	14.170	13.820	14.320	13.760	-0.510	-3.559%	1.57万	0.00亿	0.000%
2026-07-21	14.110	14.330	14.400	13.100	0.100	0.703%	2.64万	0.00亿	0.000%
2026-07-20	15.070	14.230	15.560	14.000	-0.840	-5.574%	2.39万	0.00亿	0.000%
2026-07-17	15.660	15.070	15.980	14.920	-0.590	-3.768%	2.16万	0.00亿	0.000%
2026-07-16	15.250	15.660	15.990	14.840	0.180	1.163%	1.94万	0.00亿	0.000%
2026-07-15	15.460	15.480	15.850	15.240	-0.050	-0.322%	1.60万	0.00亿	0.000%
2026-07-14	15.030	15.530	15.530	14.720	0.630	4.228%	1.67万	0.00亿	0.000%
2026-07-13	15.500	14.900	15.670	14.860	-0.640	-4.118%	2.06万	0.00亿	0.000%
2026-07-10	15.280	15.540	16.040	15.150	0.230	1.502%	2.21万	0.00亿	0.000%
2026-07-09	15.320	15.310	15.650	14.840	-0.030	-0.196%	1.67万	0.00亿	0.000%
2026-07-08	15.810	15.340	15.890	15.220	-0.450	-2.850%	1.95万	0.00亿	0.000%
2026-07-07	16.250	15.790	16.520	15.500	-0.650	-3.954%	2.13万	0.00亿	0.000%
2026-07-06	16.590	16.440	16.880	16.240	-0.300	-1.792%	1.81万	0.00亿	0.000%
2026-07-03	16.230	16.740	16.910	16.230	0.540	3.333%	1.92万	0.00亿	0.000%
2026-07-02	16.780	16.200	16.960	16.100	-0.180	-1.099%	2.33万	0.00亿	0.000%
2026-07-01	15.840	16.380	16.620	15.770	0.500	3.149%	2.71万	0.00亿	0.000%
2026-06-30	15.860	15.880	16.260	15.610	-0.030	-0.189%	2.14万	0.00亿	0.000%
2026-06-29	16.090	15.910	16.120	15.180	-0.030	-0.188%	3.26万	0.00亿	0.000%
2026-06-26	16.680	15.940	16.740	15.820	-0.800	-4.779%	2.74万	0.00亿	0.000%
2026-06-25	17.460	16.740	17.560	16.620	-0.630	-3.627%	1.59万	0.00亿	0.000%
2026-06-24	17.970	17.370	18.180	17.080	-0.610	-3.393%	1.77万	0.00亿	0.000%
2026-06-23	18.090	17.980	18.430	17.720	0.020	0.111%	2.47万	0.00亿	0.000%
2026-06-22	17.890	17.960	18.160	17.070	0.080	0.447%	2.93万	0.00亿	0.000%
2026-06-18	18.090	17.880	18.290	17.810	-0.330	-1.812%	2.04万	0.00亿	0.000%
2026-06-17	18.430	18.210	18.600	18.050	-0.390	-2.097%	1.80万	0.00亿	0.000%
2026-06-16	18.540	18.600	18.840	18.230	-0.090	-0.482%	1.67万	0.00亿	0.000%
2026-06-15	18.480	18.690	19.100	18.480	0.200	1.082%	2.01万	0.00亿	0.000%
2026-06-12	18.840	18.490	18.980	18.300	0.060	0.326%	1.72万	0.00亿	0.000%
2026-06-11	18.790	18.430	18.940	18.120	-0.420	-2.228%	1.34万	0.00亿	0.000%
2026-06-10	19.000	18.850	19.180	18.510	-0.260	-1.361%	1.62万	0.00亿	0.000%
2026-06-09	19.490	19.110	19.840	19.010	0.060	0.315%	1.78万	0.00亿	0.000%
2026-06-08	19.960	19.050	20.170	18.800	-1.110	-5.506%	1.88万	0.00亿	0.000%
2026-06-05	19.660	20.160	20.600	19.250	0.540	2.752%	2.22万	0.00亿	0.000%
2026-06-04	19.900	19.620	20.010	19.200	-0.430	-2.145%	2.09万	0.00亿	0.000%
2026-06-03	20.490	20.050	20.790	19.850	-0.540	-2.623%	1.92万	0.00亿	0.000%
2026-06-02	21.190	20.590	21.500	20.300	-0.610	-2.877%	1.70万	0.00亿	0.000%
2026-06-01	20.440	21.200	21.550	20.440	0.680	3.314%	1.95万	0.00亿	0.000%
2026-05-29	21.650	20.520	21.960	20.310	-1.110	-5.132%	1.49万	0.00亿	0.000%
2026-05-28	21.620	21.630	22.040	20.780	0.020	0.093%	1.77万	0.00亿	0.000%
2026-05-27	22.700	21.610	22.710	21.390	-0.900	-3.998%	2.19万	0.00亿	0.000%
2026-05-26	23.060	22.510	23.200	22.200	-0.550	-2.385%	1.53万	0.00亿	0.000%
2026-05-25	23.600	23.060	24.180	22.810	-0.500	-2.122%	1.64万	0.00亿	0.000%
2026-05-22	22.790	23.560	23.750	22.450	0.930	4.110%	1.87万	0.00亿	0.000%
2026-05-21	23.850	22.630	23.980	22.550	-1.020	-4.313%	2.04万	0.00亿	0.000%
2026-05-20	23.170	23.650	23.700	23.030	0.480	2.072%	1.90万	0.00亿	0.000%
2026-05-19	23.370	23.170	23.580	22.850	-0.220	-0.941%	1.39万	0.00亿	0.000%
2026-05-18	23.210	23.390	23.390	22.600	-0.060	-0.256%	1.95万	0.00亿	0.000%
2026-05-15	23.760	23.450	24.080	22.810	-0.330	-1.388%	3.19万	0.00亿	0.000%
2026-05-14	23.510	23.780	24.100	23.100	0.470	2.016%	2.25万	0.00亿	0.000%
2026-05-13	23.490	23.310	23.900	23.190	-0.060	-0.257%	1.80万	0.00亿	0.000%
2026-05-12	23.660	23.370	24.270	23.130	-0.170	-0.722%	3.03万	0.00亿	0.000%
2026-05-11	23.860	23.540	23.890	23.110	-0.150	-0.633%	1.89万	0.00亿	0.000%
2026-05-08	23.050	23.690	23.710	22.870	0.620	2.687%	2.47万	0.00亿	0.000%
2026-05-07	22.950	23.070	23.450	22.780	0.120	0.523%	2.02万	0.00亿	0.000%
2026-05-06	23.260	22.950	23.670	22.600	-0.140	-0.606%	3.47万	0.00亿	0.000%
2026-04-30	22.300	23.090	23.510	22.300	0.710	3.172%	3.08万	0.00亿	0.000%
2026-04-29	21.680	22.380	22.600	21.670	0.540	2.473%	2.33万	0.00亿	0.000%
2026-04-28	21.780	21.840	22.080	21.550	0.060	0.275%	2.14万	0.00亿	0.000%
2026-04-27	20.810	21.780	21.850	20.710	0.970	4.661%	3.00万	0.00亿	0.000%
2026-04-24	20.710	20.810	21.180	19.940	-0.480	-2.255%	2.34万	0.00亿	0.000%
2026-04-23	21.840	21.290	21.960	21.180	-0.440	-2.025%	1.46万	0.00亿	0.000%
2026-04-22	21.480	21.730	21.870	21.320	0.220	1.023%	1.16万	0.00亿	0.000%
2026-04-21	21.810	21.510	21.810	21.350	-0.300	-1.376%	1.97万	0.00亿	0.000%
2026-04-20	21.290	21.810	21.950	21.160	0.690	3.267%	2.34万	0.00亿	0.000%
2026-04-17	21.140	21.120	21.390	21.010	-0.260	-1.216%	1.28万	0.00亿	0.000%
2026-04-16	20.790	21.380	21.380	20.560	0.580	2.788%	1.34万	0.00亿	0.000%
2026-04-15	20.820	20.800	21.180	20.660	0.000	0.000%	1.31万	0.00亿	0.000%
2026-04-14	20.830	20.800	21.060	20.620	0.010	0.048%	1.46万	0.00亿	0.000%
2026-04-13	20.680	20.790	20.790	20.480	0.030	0.145%	1.05万	0.00亿	0.000%
2026-04-10	20.850	20.760	20.970	20.640	0.240	1.170%	1.56万	0.00亿	0.000%
2026-04-09	20.890	20.520	21.060	20.400	-0.620	-2.933%	2.12万	0.00亿	0.000%
2026-04-08	19.920	21.140	21.300	19.860	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-07	19.000	19.410	19.580	18.750	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-03	19.720	18.670	19.820	18.580	0.000	0.000%	1.96万	0.00亿	0.000%
2026-04-02	19.920	19.640	20.160	19.220	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-01	20.090	20.050	20.470	19.750	0.000	0.000%	2.06万	0.00亿	0.000%