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 | 10.38 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.48 |
| 买入/元 | 10.38 |
| 卖出/元 | 10.39 |
| 昨收/元 | 10.43 |
| 今开/元 | 10.46 |
| 最高/元 | 10.49 |
| 最低/元 | 10.35 |
| 成交量/手 | 109444.53 |
| 成交额/万 | 11362.30 |
| 股净值/元 | 20.35 |
| 市净率 | 2.66 |
| 总市值/万 | 1391674.63 |
| 流通值/万 | 1391537.25 |
| 换手率/% | 0.82 |
| 入市日期 | 1997-01-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 10.46 | 10.38 | -0.05 | -0.48 | 109444.53 | 11362.30 | 0.82 |
| 2025-07-17 | 10.47 | 10.43 | -0.07 | -0.67 | 93544.00 | 9763.90 | 0.70 |
| 2025-07-16 | 10.57 | 10.50 | -0.07 | -0.66 | 107569.04 | 11317.61 | 0.80 |
| 2025-07-15 | 10.53 | 10.57 | 0.03 | 0.29 | 143982.15 | 15134.65 | 1.07 |
| 2025-07-14 | 10.36 | 10.54 | 0.20 | 1.93 | 229913.20 | 24246.75 | 1.72 |
| 2025-07-11 | 10.32 | 10.34 | 0.04 | 0.39 | 140043.83 | 14410.97 | 1.04 |
| 2025-07-10 | 10.32 | 10.30 | -0.04 | -0.39 | 90181.19 | 9270.04 | 0.67 |
| 2025-07-09 | 10.34 | 10.34 | 0.00 | 0.00 | 141945.11 | 14739.93 | 1.06 |
| 2025-07-08 | 10.41 | 10.38 | 0.01 | 0.10 | 132390.12 | 13730.69 | 0.99 |
| 2025-07-07 | 10.24 | 10.37 | 0.13 | 1.27 | 109075.30 | 11257.25 | 0.81 |
| 2025-07-04 | 10.27 | 10.24 | -0.07 | -0.68 | 96613.45 | 9922.94 | 0.72 |
| 2025-07-03 | 10.40 | 10.31 | -0.09 | -0.87 | 100840.67 | 10400.02 | 0.75 |
| 2025-07-02 | 10.27 | 10.40 | 0.14 | 1.37 | 172414.63 | 17867.07 | 1.29 |
| 2025-07-01 | 10.26 | 10.26 | 0.02 | 0.20 | 145566.32 | 14983.72 | 1.09 |
| 2025-06-30 | 10.27 | 10.24 | -0.01 | -0.10 | 124654.10 | 12772.56 | 0.93 |
| 2025-06-27 | 10.21 | 10.25 | 0.07 | 0.69 | 116327.23 | 11915.22 | 0.87 |
| 2025-06-26 | 10.23 | 10.18 | -0.07 | -0.68 | 112382.82 | 11447.14 | 0.84 |
| 2025-06-25 | 10.27 | 10.25 | -0.01 | -0.10 | 124162.04 | 12711.88 | 0.93 |
| 2025-06-24 | 10.17 | 10.26 | 0.10 | 0.98 | 127925.65 | 13064.41 | 0.95 |
| 2025-06-23 | 10.14 | 10.16 | -0.05 | -0.49 | 100998.76 | 10250.61 | 0.75 |
| 2025-06-20 | 10.23 | 10.21 | -0.03 | -0.29 | 118167.04 | 12110.69 | 0.88 |
| 2025-06-19 | 10.44 | 10.24 | -0.18 | -1.73 | 191710.66 | 19770.66 | 1.43 |
| 2025-06-18 | 10.42 | 10.42 | 0.00 | 0.00 | 154635.07 | 16067.58 | 1.15 |
| 2025-06-17 | 10.21 | 10.42 | 0.30 | 2.96 | 376991.25 | 39192.75 | 2.81 |
| 2025-06-16 | 9.99 | 10.12 | 0.14 | 1.40 | 219490.05 | 22290.72 | 1.64 |
| 2025-06-13 | 10.16 | 9.98 | -0.18 | -1.77 | 231315.71 | 23228.43 | 1.73 |
| 2025-06-12 | 9.56 | 10.16 | 0.58 | 6.05 | 491213.37 | 49196.97 | 3.66 |
| 2025-06-11 | 9.53 | 9.58 | 0.05 | 0.53 | 116747.18 | 11197.50 | 0.87 |
| 2025-06-10 | 9.63 | 9.53 | -0.09 | -0.94 | 148958.65 | 14247.57 | 1.11 |
| 2025-06-09 | 9.68 | 9.62 | -0.03 | -0.31 | 103287.27 | 9971.14 | 0.77 |
| 2025-06-06 | 9.69 | 9.65 | -0.05 | -0.52 | 152267.20 | 14649.34 | 1.14 |
| 2025-06-05 | 9.57 | 9.70 | 0.34 | 3.63 | 357737.91 | 34720.98 | 2.67 |
| 2025-06-04 | 9.22 | 9.36 | 0.17 | 1.85 | 102545.61 | 9556.56 | 0.76 |
| 2025-06-03 | 9.22 | 9.19 | -0.03 | -0.33 | 85850.97 | 7895.91 | 0.64 |
| 2025-05-30 | 9.35 | 9.22 | -0.13 | -1.39 | 70755.87 | 6545.03 | 0.53 |
| 2025-05-29 | 9.23 | 9.35 | 0.13 | 1.41 | 88079.92 | 8218.30 | 0.66 |
| 2025-05-28 | 9.28 | 9.22 | -0.03 | -0.32 | 69326.99 | 6404.18 | 0.52 |
| 2025-05-27 | 9.41 | 9.25 | -0.16 | -1.70 | 122225.43 | 11376.30 | 0.91 |
| 2025-05-26 | 9.36 | 9.41 | 0.05 | 0.53 | 67719.39 | 6383.23 | 0.51 |
| 2025-05-23 | 9.51 | 9.36 | -0.13 | -1.37 | 90614.40 | 8572.51 | 0.68 |
| 2025-05-22 | 9.58 | 9.49 | -0.09 | -0.94 | 105933.82 | 10111.31 | 0.79 |
| 2025-05-21 | 9.54 | 9.58 | 0.04 | 0.42 | 89346.82 | 8565.72 | 0.67 |
| 2025-05-20 | 9.58 | 9.54 | -0.04 | -0.42 | 104631.63 | 9959.89 | 0.78 |
| 2025-05-19 | 9.60 | 9.58 | 0.03 | 0.31 | 66886.06 | 6386.31 | 0.50 |
| 2025-05-16 | 9.51 | 9.55 | 0.04 | 0.42 | 80345.67 | 7697.69 | 0.60 |
| 2025-05-15 | 9.63 | 9.51 | -0.17 | -1.76 | 119114.23 | 11344.96 | 0.89 |
| 2025-05-14 | 9.76 | 9.68 | -0.11 | -1.12 | 145239.25 | 14016.40 | 1.08 |
| 2025-05-13 | 9.89 | 9.79 | -0.02 | -0.20 | 97271.07 | 9541.58 | 0.73 |
| 2025-05-12 | 9.82 | 9.81 | 0.07 | 0.72 | 114525.19 | 11177.48 | 0.85 |
| 2025-05-09 | 9.87 | 9.74 | -0.13 | -1.32 | 90817.66 | 8863.15 | 0.68 |
| 2025-05-08 | 9.77 | 9.87 | 0.11 | 1.13 | 120633.81 | 11891.48 | 0.90 |
| 2025-05-07 | 9.78 | 9.76 | 0.04 | 0.41 | 159923.38 | 15668.24 | 1.19 |
| 2025-05-06 | 9.61 | 9.72 | 0.18 | 1.89 | 213025.20 | 20526.70 | 1.59 |
| 2025-04-30 | 9.73 | 9.54 | -0.21 | -2.15 | 223664.08 | 21521.76 | 1.67 |
| 2025-04-29 | 10.04 | 9.75 | -0.43 | -4.22 | 266505.48 | 26270.46 | 1.99 |
| 2025-04-28 | 10.09 | 10.18 | 0.10 | 0.99 | 230906.10 | 23507.78 | 1.72 |
| 2025-04-25 | 10.14 | 10.08 | -0.09 | -0.89 | 183980.75 | 18564.43 | 1.37 |
| 2025-04-24 | 10.26 | 10.17 | -0.05 | -0.49 | 303169.24 | 30998.77 | 2.26 |
| 2025-04-23 | 9.85 | 10.22 | 0.65 | 6.79 | 549733.60 | 55642.77 | 4.10 |
| 2025-04-22 | 9.41 | 9.57 | 0.13 | 1.38 | 112227.56 | 10688.93 | 0.84 |
| 2025-04-21 | 9.35 | 9.44 | 0.08 | 0.86 | 92270.31 | 8687.20 | 0.69 |
| 2025-04-18 | 9.42 | 9.36 | -0.01 | -0.11 | 49610.88 | 4642.05 | 0.37 |
| 2025-04-17 | 9.28 | 9.37 | 0.03 | 0.32 | 82058.86 | 7689.12 | 0.61 |
| 2025-04-16 | 9.33 | 9.34 | -0.05 | -0.53 | 74353.23 | 6918.12 | 0.55 |
| 2025-04-15 | 9.39 | 9.39 | -0.03 | -0.32 | 84771.60 | 7919.48 | 0.63 |
| 2025-04-14 | 9.45 | 9.42 | 0.08 | 0.86 | 105609.59 | 9957.27 | 0.79 |
| 2025-04-11 | 9.29 | 9.34 | 0.00 | 0.00 | 134337.13 | 12523.13 | 1.00 |
| 2025-04-10 | 9.30 | 9.34 | 0.16 | 1.74 | 178602.49 | 16742.05 | 1.33 |
| 2025-04-09 | 8.90 | 9.18 | 0.11 | 1.21 | 238510.50 | 21647.12 | 1.78 |
| 2025-04-08 | 8.87 | 9.07 | 0.20 | 2.26 | 255792.30 | 22906.36 | 1.91 |
| 2025-04-07 | 9.21 | 8.87 | -0.99 | -10.04 | 310209.29 | 28286.24 | 2.31 |
| 2025-04-03 | 9.85 | 9.86 | -0.16 | -1.60 | 146021.23 | 14512.04 | 1.09 |
| 2025-04-02 | 10.00 | 10.02 | 0.02 | 0.20 | 117472.66 | 11763.49 | 0.88 |
| 2025-04-01 | 9.94 | 10.00 | 0.07 | 0.71 | 133357.61 | 13343.75 | 0.99 |
| 2025-03-31 | 10.02 | 9.93 | -0.08 | -0.80 | 152810.01 | 15240.53 | 1.14 |
| 2025-03-28 | 10.04 | 10.01 | -0.07 | -0.69 | 140154.98 | 14088.64 | 1.05 |
| 2025-03-27 | 10.20 | 10.08 | -0.15 | -1.47 | 188505.65 | 19115.12 | 1.41 |
| 2025-03-26 | 10.44 | 10.23 | -0.25 | -2.39 | 260280.75 | 26847.17 | 1.94 |
| 2025-03-25 | 10.21 | 10.48 | 0.22 | 2.14 | 455435.39 | 47341.62 | 3.40 |
| 2025-03-24 | 10.17 | 10.26 | 0.10 | 0.98 | 280904.75 | 28510.78 | 2.10 |
| 2025-03-21 | 10.15 | 10.16 | -0.05 | -0.49 | 256210.79 | 26131.97 | 1.91 |
| 2025-03-20 | 10.22 | 10.21 | -0.03 | -0.29 | 332486.29 | 33978.56 | 2.48 |
| 2025-03-19 | 9.81 | 10.24 | 0.42 | 4.28 | 632761.72 | 64228.51 | 4.72 |
| 2025-03-18 | 9.78 | 9.82 | 0.07 | 0.72 | 165092.05 | 16212.60 | 1.23 |
| 2025-03-17 | 9.81 | 9.75 | -0.03 | -0.31 | 152403.62 | 14908.86 | 1.14 |
| 2025-03-14 | 9.71 | 9.78 | 0.08 | 0.83 | 177160.50 | 17288.59 | 1.32 |
| 2025-03-13 | 9.73 | 9.70 | -0.07 | -0.72 | 192197.36 | 18671.05 | 1.43 |
| 2025-03-12 | 9.55 | 9.77 | 0.24 | 2.52 | 334405.11 | 32448.41 | 2.49 |
| 2025-03-11 | 9.59 | 9.53 | -0.11 | -1.14 | 153776.01 | 14609.73 | 1.15 |
| 2025-03-10 | 9.60 | 9.64 | 0.02 | 0.21 | 160690.10 | 15365.52 | 1.20 |
| 2025-03-07 | 9.73 | 9.62 | -0.12 | -1.23 | 140398.78 | 13519.99 | 1.05 |
| 2025-03-06 | 9.64 | 9.74 | 0.12 | 1.25 | 212179.31 | 20555.87 | 1.58 |
| 2025-03-05 | 9.60 | 9.62 | -0.01 | -0.10 | 109888.08 | 10563.51 | 0.82 |
| 2025-03-04 | 9.52 | 9.63 | 0.07 | 0.73 | 133248.78 | 12791.27 | 0.99 |
| 2025-03-03 | 9.74 | 9.56 | -0.18 | -1.85 | 215635.60 | 20817.43 | 1.61 |
| 2025-02-28 | 9.83 | 9.74 | -0.12 | -1.22 | 188761.57 | 18565.66 | 1.41 |
| 2025-02-27 | 9.94 | 9.86 | -0.09 | -0.91 | 203104.44 | 19969.53 | 1.52 |
| 2025-02-26 | 9.87 | 9.95 | 0.09 | 0.91 | 171730.42 | 17011.12 | 1.28 |
| 2025-02-25 | 9.87 | 9.86 | -0.08 | -0.81 | 238790.86 | 23546.01 | 1.78 |
| 2025-02-24 | 10.12 | 9.94 | -0.16 | -1.58 | 267397.94 | 26678.09 | 1.99 |
日K线
周K线
月K线
