东方电子
SZ000682 Forward-adjusted MAIN
10.62
+0.38
(+3.71%)
Open
10.30
High
10.75
Low
10.26
Prev close
10.24
Amplitude
4.79%
Volume
1,606.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
10.43
MA10
10.58
MA20
10.81
MA60
11.48
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.30 | 10.75 | 10.26 | 10.62 | 1,607万 |
| 2 | 2026-09-29 | 10.22 | 10.33 | 10.22 | 10.24 | 486万 |
| 3 | 2026-09-28 | 10.40 | 10.44 | 10.20 | 10.27 | 825万 |
| 4 | 2026-09-24 | 10.59 | 10.68 | 10.36 | 10.40 | 840万 |
| 5 | 2026-09-23 | 10.80 | 10.80 | 10.64 | 10.64 | 616万 |
| 6 | 2026-09-22 | 10.76 | 10.83 | 10.73 | 10.76 | 819万 |
| 7 | 2026-09-21 | 10.73 | 10.78 | 10.70 | 10.73 | 824万 |
| 8 | 2026-09-18 | 10.78 | 10.90 | 10.71 | 10.72 | 938万 |
| 9 | 2026-09-17 | 10.66 | 10.77 | 10.60 | 10.69 | 570万 |
| 10 | 2026-09-16 | 10.67 | 10.78 | 10.51 | 10.75 | 854万 |
| 11 | 2026-09-15 | 10.82 | 10.95 | 10.68 | 10.71 | 630万 |
| 12 | 2026-09-14 | 10.62 | 10.85 | 10.62 | 10.78 | 548万 |
52W
Data range
10.20
8.1%
15.39
High/low over the last 250 trading days, and where the price sits.
← Stocks