东方电气 sh.600875
36.05
-0.19%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.04 | 36.47 | 35.60 | 36.05 | -0.19% | 20.62 | 2.54% |
| 2026-05-21 | 37.58 | 37.65 | 36.00 | 36.12 | -2.93% | 25.43 | 3.07% |
| 2026-05-20 | 38.67 | 38.69 | 36.67 | 37.21 | -4.57% | 35.55 | 4.20% |
| 2026-05-19 | 39.94 | 39.94 | 37.90 | 38.99 | -2.45% | 28.67 | 3.28% |
| 2026-05-18 | 38.36 | 41.14 | 38.10 | 39.97 | +2.30% | 41.43 | 4.56% |
| 2026-05-15 | 38.88 | 40.15 | 37.00 | 39.07 | +1.53% | 39.63 | 4.53% |
| 2026-05-14 | 41.15 | 41.17 | 38.45 | 38.48 | -5.80% | 42.57 | 4.77% |
| 2026-05-13 | 38.77 | 41.30 | 38.06 | 40.85 | +6.10% | 58.25 | 6.36% |
| 2026-05-12 | 38.15 | 39.37 | 37.36 | 38.50 | +1.16% | 34.95 | 4.02% |
| 2026-05-11 | 37.72 | 38.95 | 37.65 | 38.06 | +0.90% | 35.07 | 4.03% |
| 2026-05-08 | 39.40 | 39.50 | 37.50 | 37.72 | -5.98% | 49.60 | 5.75% |
| 2026-05-07 | 41.04 | 41.50 | 39.70 | 40.12 | -1.28% | 32.04 | 3.51% |
| 2026-05-06 | 39.65 | 41.20 | 39.54 | 40.64 | +4.18% | 43.04 | 4.69% |
| 2026-04-30 | 40.65 | 40.79 | 38.18 | 39.01 | -2.38% | 35.80 | 4.03% |
| 2026-04-29 | 39.40 | 40.17 | 38.57 | 39.96 | +1.06% | 24.29 | 2.72% |
| 2026-04-28 | 39.98 | 40.75 | 39.36 | 39.54 | -2.01% | 22.15 | 2.45% |
| 2026-04-27 | 41.48 | 41.80 | 39.79 | 40.35 | -2.70% | 30.15 | 3.30% |
| 2026-04-24 | 44.05 | 44.20 | 41.11 | 41.47 | -5.36% | 39.82 | 4.19% |
| 2026-04-23 | 43.98 | 45.25 | 42.61 | 43.82 | +3.81% | 61.79 | 6.19% |
| 2026-04-22 | 41.90 | 42.28 | 40.61 | 42.21 | +0.48% | 35.50 | 3.78% |