东方电子(000682)股票信息
| 股票代码 | 000682 |
| 股票名称 | 东方电子 |
| 最新价/元 | 11.90 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 7.50 |
| 买入/元 | 11.90 |
| 卖出/元 | 11.91 |
| 昨收/元 | 11.07 |
| 今开/元 | 11.45 |
| 最高/元 | 11.96 |
| 最低/元 | 11.14 |
| 成交量/手 | 455444.37 |
| 成交额/万 | 52738.22 |
| 股净值/元 | 29.48 |
| 市净率 | 3.37 |
| 总市值/万 | 1595465.14 |
| 流通值/万 | 1595307.64 |
| 换手率/% | 3.40 |
| 入市日期 | 1997-01-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
东方电子(000682)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.45 | 11.90 | 0.83 | 7.50 | 455444.37 | 52738.22 | 3.40 |
| 2024-09-27 | 10.64 | 11.07 | 0.44 | 4.14 | 419635.71 | 45752.08 | 3.13 |
| 2024-09-26 | 10.66 | 10.63 | -0.07 | -0.65 | 361828.54 | 37699.31 | 2.70 |
| 2024-09-25 | 10.50 | 10.70 | 0.22 | 2.10 | 258856.03 | 27740.52 | 1.93 |
| 2024-09-24 | 10.41 | 10.48 | 0.04 | 0.38 | 194976.30 | 20273.87 | 1.45 |
| 2024-09-23 | 10.37 | 10.44 | -0.01 | -0.10 | 83185.40 | 8680.95 | 0.62 |
| 2024-09-20 | 10.43 | 10.45 | -0.04 | -0.38 | 130160.15 | 13430.80 | 0.97 |
| 2024-09-19 | 10.65 | 10.49 | -0.16 | -1.50 | 132478.27 | 13906.17 | 0.99 |
| 2024-09-18 | 10.38 | 10.65 | 0.33 | 3.20 | 120265.95 | 12703.42 | 0.90 |
| 2024-09-13 | 10.58 | 10.32 | -0.21 | -1.99 | 102001.52 | 10579.12 | 0.76 |
| 2024-09-12 | 10.40 | 10.53 | 0.13 | 1.25 | 126512.46 | 13359.51 | 0.94 |
| 2024-09-11 | 10.31 | 10.40 | 0.01 | 0.10 | 86496.91 | 9025.68 | 0.65 |
| 2024-09-10 | 10.42 | 10.39 | -0.02 | -0.19 | 80760.40 | 8345.54 | 0.60 |
| 2024-09-09 | 10.47 | 10.41 | -0.11 | -1.05 | 79410.21 | 8277.25 | 0.59 |
| 2024-09-06 | 10.62 | 10.52 | -0.10 | -0.94 | 72602.79 | 7724.25 | 0.54 |
| 2024-09-05 | 10.61 | 10.62 | 0.00 | 0.00 | 117056.21 | 12454.66 | 0.87 |
| 2024-09-04 | 10.61 | 10.62 | -0.06 | -0.56 | 103438.19 | 10925.63 | 0.77 |
| 2024-09-03 | 10.31 | 10.68 | 0.35 | 3.39 | 192886.07 | 20443.09 | 1.44 |
| 2024-09-02 | 10.44 | 10.33 | -0.15 | -1.43 | 141072.92 | 14612.81 | 1.05 |
| 2024-08-30 | 10.35 | 10.48 | 0.13 | 1.26 | 173755.00 | 18336.62 | 1.30 |
| 2024-08-29 | 10.08 | 10.35 | 0.18 | 1.77 | 150534.14 | 15530.93 | 1.12 |
| 2024-08-28 | 10.11 | 10.17 | 0.01 | 0.10 | 116467.14 | 11832.02 | 0.87 |
| 2024-08-27 | 10.30 | 10.16 | -0.14 | -1.36 | 132124.73 | 13370.01 | 0.99 |
| 2024-08-26 | 10.24 | 10.30 | 0.04 | 0.39 | 194654.54 | 19898.57 | 1.45 |
| 2024-08-23 | 10.37 | 10.26 | -0.07 | -0.68 | 229292.46 | 24111.19 | 1.71 |
| 2024-08-22 | 10.25 | 10.33 | 0.09 | 0.88 | 171618.41 | 17652.93 | 1.28 |
| 2024-08-21 | 10.22 | 10.24 | -0.04 | -0.39 | 90287.47 | 9287.01 | 0.67 |
| 2024-08-20 | 10.80 | 10.28 | -0.56 | -5.17 | 249660.09 | 25870.61 | 1.86 |
| 2024-08-19 | 10.72 | 10.84 | 0.12 | 1.12 | 125238.55 | 13535.61 | 0.93 |
| 2024-08-16 | 10.73 | 10.72 | -0.02 | -0.19 | 127913.41 | 13749.98 | 0.95 |
| 2024-08-15 | 10.87 | 10.74 | -0.21 | -1.92 | 186187.54 | 20040.56 | 1.39 |
| 2024-08-14 | 11.54 | 10.95 | -0.42 | -3.69 | 215076.56 | 24012.78 | 1.60 |
| 2024-08-13 | 11.29 | 11.37 | 0.03 | 0.27 | 160860.24 | 18335.91 | 1.20 |
| 2024-08-12 | 11.47 | 11.34 | -0.04 | -0.35 | 205670.92 | 23689.34 | 1.53 |
| 2024-08-09 | 11.70 | 11.38 | -0.33 | -2.82 | 242931.72 | 27908.34 | 1.81 |
| 2024-08-08 | 11.27 | 11.71 | 0.35 | 3.08 | 306505.69 | 35217.01 | 2.29 |
| 2024-08-07 | 11.07 | 11.36 | 0.57 | 5.28 | 306441.69 | 34590.15 | 2.29 |
| 2024-08-06 | 10.76 | 10.79 | 0.13 | 1.22 | 92067.41 | 9928.66 | 0.69 |
| 2024-08-05 | 10.94 | 10.66 | -0.40 | -3.62 | 132541.07 | 14342.75 | 0.99 |
| 2024-08-02 | 11.08 | 11.06 | -0.10 | -0.90 | 92916.74 | 10342.20 | 0.69 |
| 2024-08-01 | 11.25 | 11.16 | -0.10 | -0.89 | 128482.55 | 14437.71 | 0.96 |
| 2024-07-31 | 10.92 | 11.26 | 0.25 | 2.27 | 175739.43 | 19602.51 | 1.31 |
| 2024-07-30 | 11.14 | 11.01 | -0.19 | -1.70 | 188034.47 | 20571.62 | 1.40 |
| 2024-07-29 | 10.73 | 11.20 | 0.56 | 5.26 | 308865.83 | 34739.02 | 2.30 |
| 2024-07-26 | 10.20 | 10.64 | 0.43 | 4.21 | 173739.48 | 18341.98 | 1.30 |
| 2024-07-25 | 10.21 | 10.21 | -0.01 | -0.10 | 105917.44 | 10746.36 | 0.79 |
| 2024-07-24 | 10.23 | 10.22 | -0.04 | -0.39 | 109678.37 | 11261.85 | 0.82 |
| 2024-07-23 | 10.63 | 10.26 | -0.51 | -4.74 | 185908.30 | 19433.04 | 1.39 |
| 2024-07-22 | 10.55 | 10.77 | 0.29 | 2.77 | 212048.59 | 23187.96 | 1.58 |
| 2024-07-19 | 10.23 | 10.48 | 0.12 | 1.16 | 134679.67 | 14135.60 | 1.00 |
| 2024-07-18 | 10.12 | 10.36 | 0.09 | 0.88 | 134327.03 | 13839.28 | 1.00 |
| 2024-07-17 | 10.65 | 10.27 | -0.38 | -3.57 | 220750.45 | 22715.01 | 1.65 |
| 2024-07-16 | 10.70 | 10.65 | -0.13 | -1.21 | 243604.75 | 25472.89 | 1.82 |
| 2024-07-15 | 10.94 | 10.78 | -0.18 | -1.64 | 135494.01 | 14721.65 | 1.01 |
| 2024-07-12 | 11.23 | 10.96 | -0.33 | -2.92 | 121385.71 | 13340.72 | 0.91 |
| 2024-07-11 | 11.38 | 11.29 | 0.04 | 0.36 | 215494.99 | 24191.71 | 1.61 |
| 2024-07-10 | 11.47 | 11.25 | -0.26 | -2.26 | 189159.53 | 21335.85 | 1.41 |
| 2024-07-09 | 11.12 | 11.51 | 0.34 | 3.04 | 237375.63 | 27028.71 | 1.77 |
| 2024-07-08 | 10.64 | 11.25 | 0.66 | 6.23 | 358749.79 | 39811.74 | 2.68 |
| 2024-07-05 | 10.54 | 10.59 | -0.01 | -0.09 | 124898.37 | 13080.32 | 0.93 |
| 2024-07-04 | 10.50 | 10.60 | 0.10 | 0.95 | 184271.88 | 19772.81 | 1.37 |
| 2024-07-03 | 10.79 | 10.50 | -0.29 | -2.69 | 160217.19 | 16809.39 | 1.20 |
| 2024-07-02 | 11.34 | 10.79 | -0.56 | -4.93 | 277259.26 | 30047.19 | 2.07 |
| 2024-07-01 | 11.04 | 11.35 | 0.31 | 2.81 | 268562.94 | 30259.03 | 2.00 |
| 2024-06-28 | 10.40 | 11.04 | 0.59 | 5.65 | 295544.87 | 32152.62 | 2.20 |
| 2024-06-27 | 10.82 | 10.45 | -0.41 | -3.78 | 194918.23 | 20613.86 | 1.45 |
| 2024-06-26 | 10.73 | 10.86 | 0.13 | 1.21 | 276326.93 | 29315.01 | 2.06 |
| 2024-06-25 | 11.02 | 10.73 | -0.31 | -2.81 | 227717.14 | 24599.61 | 1.70 |
| 2024-06-24 | 11.18 | 11.04 | -0.26 | -2.30 | 140425.44 | 15610.23 | 1.05 |
| 2024-06-21 | 11.11 | 11.30 | 0.12 | 1.07 | 122448.30 | 13797.41 | 0.91 |
| 2024-06-20 | 11.23 | 11.18 | -0.21 | -1.84 | 218088.23 | 24475.92 | 1.63 |
| 2024-06-19 | 12.00 | 11.39 | -0.61 | -5.08 | 331002.81 | 38187.17 | 2.47 |
| 2024-06-18 | 11.86 | 12.00 | 0.08 | 0.67 | 331744.39 | 39394.49 | 2.47 |
| 2024-06-17 | 11.73 | 11.92 | 0.08 | 0.68 | 240243.12 | 28821.10 | 1.79 |
| 2024-06-14 | 11.64 | 11.84 | 0.09 | 0.77 | 169038.26 | 20052.19 | 1.26 |
| 2024-06-13 | 11.62 | 11.75 | 0.13 | 1.12 | 236783.42 | 27753.02 | 1.77 |
| 2024-06-12 | 11.69 | 11.62 | -0.08 | -0.68 | 130692.04 | 15163.78 | 0.97 |
| 2024-06-11 | 11.65 | 11.70 | -0.06 | -0.51 | 135842.86 | 15797.75 | 1.01 |
| 2024-06-07 | 11.91 | 11.76 | -0.11 | -0.93 | 191296.81 | 22411.01 | 1.43 |
| 2024-06-06 | 11.70 | 11.87 | 0.12 | 1.02 | 225651.56 | 26758.89 | 1.68 |
| 2024-06-05 | 12.20 | 11.75 | -0.55 | -4.47 | 247330.63 | 29509.30 | 1.84 |
| 2024-06-04 | 11.80 | 12.30 | 0.51 | 4.33 | 340545.82 | 41040.93 | 2.54 |
| 2024-06-03 | 11.70 | 11.79 | 0.10 | 0.86 | 218786.49 | 25625.72 | 1.63 |
| 2024-05-31 | 12.00 | 11.69 | -0.34 | -2.83 | 323447.11 | 37801.61 | 2.41 |
| 2024-05-30 | 12.10 | 12.03 | 0.13 | 1.09 | 323020.23 | 39220.15 | 2.41 |
| 2024-05-29 | 11.85 | 11.90 | -0.05 | -0.42 | 316061.82 | 37817.26 | 2.36 |
| 2024-05-28 | 12.00 | 11.95 | -0.26 | -2.13 | 498463.93 | 60446.37 | 3.72 |
| 2024-05-27 | 11.38 | 12.21 | 0.99 | 8.82 | 624438.64 | 75209.62 | 4.66 |
| 2024-05-24 | 10.73 | 11.22 | 0.47 | 4.37 | 301509.23 | 33912.01 | 2.25 |
| 2024-05-23 | 10.75 | 10.75 | -0.09 | -0.83 | 208358.81 | 22552.43 | 1.55 |
| 2024-05-22 | 11.36 | 10.84 | -0.56 | -4.91 | 370351.79 | 40695.88 | 2.76 |
| 2024-05-21 | 11.31 | 11.40 | 0.09 | 0.80 | 137138.31 | 15616.73 | 1.02 |
| 2024-05-20 | 11.27 | 11.31 | 0.04 | 0.36 | 183170.90 | 20639.33 | 1.37 |
| 2024-05-17 | 11.16 | 11.27 | 0.11 | 0.99 | 157219.53 | 17597.21 | 1.17 |
| 2024-05-16 | 11.20 | 11.16 | -0.09 | -0.80 | 181164.08 | 20203.65 | 1.35 |
| 2024-05-15 | 11.59 | 11.25 | -0.44 | -3.76 | 259441.86 | 29542.24 | 1.94 |
| 2024-05-14 | 11.39 | 11.69 | 0.24 | 2.10 | 264343.29 | 30569.10 | 1.97 |
| 2024-05-13 | 11.28 | 11.45 | 0.00 | 0.00 | 428801.28 | 49589.45 | 3.20 |
| 2024-05-10 | 10.86 | 11.45 | 0.56 | 5.14 | 356461.36 | 40156.16 | 2.66 |
| 2024-05-09 | 10.57 | 10.89 | 0.12 | 1.11 | 212264.02 | 23006.44 | 1.58 |
日K线
周K线
月K线
