东南电子(301359)股票信息
| 股票代码 | 301359 |
| 股票名称 | 东南电子 |
| 最新价/元 | 22.39 |
| 涨跌额/元 | 0.59 |
| 涨跌幅/% | 2.71 |
| 买入/元 | 22.38 |
| 卖出/元 | 22.39 |
| 昨收/元 | 21.80 |
| 今开/元 | 22.27 |
| 最高/元 | 23.17 |
| 最低/元 | 21.97 |
| 成交量/手 | 27197.28 |
| 成交额/万 | 6138.70 |
| 股净值/元 | 48.67 |
| 市净率 | 2.31 |
| 总市值/万 | 192195.76 |
| 流通值/万 | 58695.51 |
| 换手率/% | 10.37 |
| 入市日期 | 2022-11-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
东南电子(301359)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 22.27 | 22.39 | 0.59 | 2.71 | 27197.28 | 6138.70 | 10.37 |
| 2024-10-09 | 24.40 | 21.80 | -3.58 | -14.11 | 44814.62 | 10278.79 | 17.09 |
| 2024-10-08 | 25.50 | 25.38 | 2.82 | 12.50 | 49798.04 | 12410.93 | 19.00 |
| 2024-09-30 | 20.88 | 22.56 | 2.63 | 13.20 | 36661.11 | 7893.69 | 13.98 |
| 2024-09-27 | 19.30 | 19.93 | 0.81 | 4.24 | 18708.00 | 3699.35 | 7.14 |
| 2024-09-26 | 18.67 | 19.12 | 0.45 | 2.41 | 9317.00 | 1760.87 | 3.55 |
| 2024-09-25 | 18.92 | 18.67 | 0.06 | 0.32 | 10352.00 | 1958.07 | 3.95 |
| 2024-09-24 | 18.14 | 18.61 | 0.47 | 2.59 | 10857.71 | 1999.29 | 4.14 |
| 2024-09-23 | 17.86 | 18.14 | 0.12 | 0.67 | 6330.71 | 1146.85 | 2.41 |
| 2024-09-20 | 18.17 | 18.02 | -0.13 | -0.72 | 7489.00 | 1343.94 | 2.86 |
| 2024-09-19 | 18.00 | 18.15 | 0.30 | 1.68 | 8130.00 | 1470.53 | 3.10 |
| 2024-09-18 | 17.92 | 17.85 | -0.06 | -0.34 | 7328.00 | 1300.85 | 2.80 |
| 2024-09-13 | 18.35 | 17.91 | -0.44 | -2.40 | 7393.00 | 1335.08 | 2.82 |
| 2024-09-12 | 18.63 | 18.35 | -0.27 | -1.45 | 5621.00 | 1045.76 | 2.14 |
| 2024-09-11 | 18.78 | 18.62 | -0.17 | -0.91 | 7683.00 | 1436.39 | 2.93 |
| 2024-09-10 | 18.51 | 18.79 | 0.28 | 1.51 | 7010.00 | 1306.59 | 2.67 |
| 2024-09-09 | 18.27 | 18.51 | 0.10 | 0.54 | 6387.59 | 1185.66 | 2.44 |
| 2024-09-06 | 19.00 | 18.41 | -0.59 | -3.11 | 9122.00 | 1704.52 | 3.48 |
| 2024-09-05 | 18.93 | 19.00 | 0.07 | 0.37 | 5861.33 | 1113.87 | 2.24 |
| 2024-09-04 | 19.02 | 18.93 | -0.19 | -0.99 | 7876.00 | 1490.51 | 3.00 |
| 2024-09-03 | 19.03 | 19.12 | 0.09 | 0.47 | 7231.61 | 1384.28 | 2.76 |
| 2024-09-02 | 19.36 | 19.03 | -0.33 | -1.71 | 9857.00 | 1904.00 | 3.76 |
| 2024-08-30 | 19.18 | 19.36 | 0.16 | 0.83 | 16417.00 | 3193.44 | 6.26 |
| 2024-08-29 | 18.78 | 19.20 | 0.60 | 3.23 | 15758.24 | 3008.72 | 6.01 |
| 2024-08-28 | 18.36 | 18.60 | 0.23 | 1.25 | 8861.28 | 1648.16 | 3.36 |
| 2024-08-27 | 18.70 | 18.37 | -0.33 | -1.77 | 8270.00 | 1520.06 | 3.14 |
| 2024-08-26 | 18.63 | 18.70 | 0.27 | 1.47 | 8539.00 | 1590.99 | 3.24 |
| 2024-08-23 | 18.51 | 18.43 | -0.19 | -1.02 | 12360.00 | 2273.92 | 4.69 |
| 2024-08-22 | 19.30 | 18.62 | -0.49 | -2.56 | 10548.94 | 1987.42 | 4.00 |
| 2024-08-21 | 19.11 | 19.11 | 0.00 | 0.00 | 6570.00 | 1262.26 | 2.49 |
| 2024-08-20 | 19.70 | 19.11 | -0.30 | -1.55 | 9456.00 | 1819.49 | 3.59 |
| 2024-08-19 | 19.70 | 19.41 | -0.40 | -2.02 | 12071.28 | 2366.70 | 4.58 |
| 2024-08-16 | 19.58 | 19.81 | 0.21 | 1.07 | 12138.00 | 2399.78 | 4.60 |
| 2024-08-15 | 19.69 | 19.60 | -0.13 | -0.66 | 13286.61 | 2607.39 | 5.04 |
| 2024-08-14 | 19.58 | 19.73 | 0.15 | 0.77 | 13560.35 | 2680.55 | 5.14 |
| 2024-08-13 | 19.05 | 19.58 | 0.42 | 2.19 | 13445.00 | 2615.35 | 5.10 |
| 2024-08-12 | 19.50 | 19.16 | -0.42 | -2.15 | 14590.00 | 2798.71 | 5.53 |
| 2024-08-09 | 19.31 | 19.58 | 0.52 | 2.73 | 18753.00 | 3667.92 | 7.11 |
| 2024-08-08 | 19.57 | 19.06 | -0.55 | -2.81 | 11615.00 | 2214.60 | 4.40 |
| 2024-08-07 | 19.48 | 19.61 | 0.36 | 1.87 | 10060.61 | 1964.64 | 3.82 |
| 2024-08-06 | 19.02 | 19.25 | 0.38 | 2.01 | 10674.00 | 2042.32 | 4.05 |
| 2024-08-05 | 19.12 | 18.87 | -0.56 | -2.88 | 16469.28 | 3155.21 | 6.25 |
| 2024-08-02 | 19.93 | 19.43 | -0.73 | -3.62 | 16896.00 | 3330.95 | 6.41 |
| 2024-08-01 | 20.10 | 20.16 | 0.17 | 0.85 | 17732.60 | 3563.99 | 6.72 |
| 2024-07-31 | 19.88 | 19.99 | 0.38 | 1.94 | 18221.00 | 3631.78 | 6.91 |
| 2024-07-30 | 19.47 | 19.61 | 0.05 | 0.26 | 13865.00 | 2714.35 | 5.26 |
| 2024-07-29 | 19.75 | 19.56 | -0.19 | -0.96 | 17107.56 | 3365.79 | 6.49 |
| 2024-07-26 | 19.50 | 19.75 | 0.57 | 2.97 | 16028.28 | 3150.65 | 6.08 |
| 2024-07-25 | 18.92 | 19.18 | 0.11 | 0.58 | 12767.28 | 2425.71 | 4.84 |
| 2024-07-24 | 19.00 | 19.07 | -0.02 | -0.11 | 13605.00 | 2602.45 | 5.16 |
| 2024-07-23 | 19.48 | 19.09 | -0.47 | -2.40 | 14149.00 | 2743.01 | 5.37 |
| 2024-07-22 | 19.31 | 19.56 | 0.18 | 0.93 | 14286.00 | 2793.78 | 5.42 |
| 2024-07-19 | 18.96 | 19.38 | 0.48 | 2.54 | 20802.00 | 4040.17 | 7.89 |
| 2024-07-18 | 19.02 | 18.90 | -0.20 | -1.05 | 19449.00 | 3619.40 | 7.38 |
| 2024-07-17 | 20.25 | 19.10 | -1.28 | -6.28 | 26457.36 | 5165.20 | 10.03 |
| 2024-07-16 | 20.10 | 20.38 | 0.26 | 1.29 | 18148.00 | 3661.57 | 6.88 |
| 2024-07-15 | 20.55 | 20.12 | -0.65 | -3.13 | 20113.00 | 4072.62 | 7.63 |
| 2024-07-12 | 21.70 | 20.77 | -1.01 | -4.64 | 29656.10 | 6271.43 | 11.25 |
| 2024-07-11 | 21.80 | 21.78 | 0.36 | 1.68 | 24915.16 | 5424.26 | 9.45 |
| 2024-07-10 | 21.50 | 21.42 | -0.40 | -1.83 | 27162.11 | 5881.65 | 10.30 |
| 2024-07-09 | 20.64 | 21.82 | 1.21 | 5.87 | 38336.92 | 8157.91 | 14.54 |
| 2024-07-08 | 20.73 | 20.61 | -0.33 | -1.58 | 23836.00 | 4946.79 | 9.04 |
| 2024-07-05 | 21.55 | 20.94 | -0.61 | -2.83 | 29155.86 | 6096.91 | 11.06 |
| 2024-07-04 | 21.92 | 21.55 | -0.35 | -1.60 | 30653.03 | 6721.88 | 11.62 |
| 2024-07-03 | 22.60 | 21.90 | -0.95 | -4.16 | 36889.29 | 8133.87 | 13.99 |
| 2024-07-02 | 23.87 | 22.85 | -1.20 | -4.99 | 46799.98 | 10813.99 | 17.75 |
| 2024-07-01 | 24.01 | 24.05 | -0.35 | -1.43 | 58238.84 | 13899.71 | 22.08 |
| 2024-06-28 | 22.77 | 24.40 | 0.90 | 3.83 | 87552.44 | 20733.70 | 33.20 |
| 2024-06-27 | 22.06 | 23.50 | 0.98 | 4.35 | 93238.16 | 21499.48 | 35.36 |
| 2024-06-26 | 21.38 | 22.52 | 0.02 | 0.09 | 72610.90 | 15604.84 | 27.53 |
| 2024-06-25 | 21.44 | 22.50 | 2.10 | 10.29 | 81732.90 | 18267.31 | 30.99 |
| 2024-06-24 | 20.98 | 20.40 | -1.25 | -5.77 | 38907.18 | 8274.59 | 14.75 |
| 2024-06-21 | 20.61 | 21.65 | 0.70 | 3.34 | 45436.22 | 9702.10 | 17.23 |
| 2024-06-20 | 21.43 | 20.95 | -0.51 | -2.38 | 29299.80 | 6274.52 | 11.11 |
| 2024-06-19 | 22.40 | 21.46 | -0.91 | -4.07 | 39881.73 | 8623.13 | 15.12 |
| 2024-06-18 | 22.11 | 22.37 | -0.30 | -1.32 | 49480.26 | 10956.21 | 18.76 |
| 2024-06-17 | 21.16 | 22.67 | 1.02 | 4.71 | 74061.86 | 16323.98 | 28.08 |
| 2024-06-14 | 20.66 | 21.65 | 0.70 | 3.34 | 60145.41 | 12924.52 | 22.81 |
| 2024-06-13 | 20.63 | 20.95 | 0.32 | 1.55 | 57273.30 | 12133.91 | 21.72 |
| 2024-06-12 | 20.57 | 20.63 | -0.51 | -2.41 | 42865.89 | 8880.19 | 16.26 |
| 2024-06-11 | 19.33 | 21.14 | 1.15 | 5.75 | 69115.35 | 13945.87 | 26.21 |
| 2024-06-07 | 18.91 | 19.99 | 1.02 | 5.38 | 56604.96 | 11189.05 | 21.47 |
| 2024-06-06 | 18.62 | 18.97 | 0.46 | 2.49 | 51573.57 | 10054.85 | 19.56 |
| 2024-06-05 | 19.23 | 18.51 | -0.87 | -4.49 | 22995.00 | 4325.43 | 8.72 |
| 2024-06-04 | 19.60 | 19.38 | -0.43 | -2.17 | 30808.00 | 5896.23 | 11.68 |
| 2024-06-03 | 20.27 | 19.81 | -0.20 | -1.00 | 29876.00 | 5948.86 | 11.33 |
| 2024-05-31 | 19.12 | 20.01 | 0.85 | 4.44 | 42395.38 | 8432.88 | 16.08 |
| 2024-05-30 | 19.90 | 19.16 | -1.05 | -5.20 | 34384.74 | 6694.86 | 13.04 |
| 2024-05-29 | 19.51 | 20.21 | 0.32 | 1.61 | 42145.07 | 8441.68 | 15.98 |
| 2024-05-28 | 20.01 | 19.89 | -0.43 | -2.12 | 34932.78 | 6877.38 | 13.25 |
| 2024-05-27 | 20.45 | 20.32 | -0.77 | -3.65 | 51207.28 | 10338.82 | 19.42 |
| 2024-05-24 | 19.76 | 21.09 | 1.17 | 5.87 | 67902.91 | 14132.53 | 25.75 |
| 2024-05-23 | 19.74 | 19.92 | 0.39 | 2.00 | 51730.31 | 10419.21 | 19.62 |
| 2024-05-22 | 19.30 | 19.53 | 0.15 | 0.77 | 15036.24 | 2922.84 | 5.70 |
| 2024-05-21 | 19.68 | 19.88 | 0.04 | 0.20 | 16120.71 | 3183.57 | 6.11 |
| 2024-05-20 | 19.53 | 19.84 | 0.41 | 2.11 | 22932.22 | 4516.34 | 8.70 |
| 2024-05-17 | 19.36 | 19.43 | 0.09 | 0.47 | 24106.00 | 4661.68 | 9.14 |
| 2024-05-16 | 19.48 | 19.34 | -0.33 | -1.68 | 32364.00 | 6277.88 | 12.27 |
| 2024-05-15 | 20.00 | 19.67 | -0.30 | -1.50 | 41484.63 | 8327.79 | 15.73 |
| 2024-05-14 | 19.31 | 19.97 | 0.67 | 3.47 | 38996.87 | 7838.30 | 14.79 |
日K线
周K线
月K线
