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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.15 | 21.15 | 21.15 | 21.15 | +9.99% | 1.40 | 0.32% |
| 2025-07-21 | 19.23 | 19.23 | 19.23 | 19.23 | +9.98% | 2.70 | 0.68% |
| 2025-07-18 | 17.03 | 17.64 | 17.03 | 17.49 | +3.06% | 6.69 | 1.86% |
| 2025-07-17 | 16.79 | 16.97 | 16.73 | 16.97 | +1.41% | 2.21 | 0.64% |
| 2025-07-16 | 16.84 | 16.90 | 16.67 | 16.73 | -0.64% | 2.10 | 0.61% |
| 2025-07-15 | 16.88 | 17.01 | 16.70 | 16.84 | -0.64% | 3.24 | 0.93% |
| 2025-07-14 | 16.92 | 17.16 | 16.92 | 16.95 | +0.35% | 3.62 | 1.03% |
| 2025-07-11 | 16.83 | 17.15 | 16.83 | 16.89 | +0.35% | 4.53 | 1.29% |
| 2025-07-10 | 16.83 | 17.05 | 16.78 | 16.83 | -0.17% | 2.83 | 0.81% |
| 2025-07-09 | 16.91 | 17.08 | 16.76 | 16.86 | +0.06% | 4.02 | 1.15% |
| 2025-07-08 | 16.67 | 16.93 | 16.57 | 16.85 | +0.94% | 3.88 | 1.12% |
| 2025-07-07 | 16.32 | 16.70 | 16.29 | 16.69 | +2.28% | 4.42 | 1.29% |
| 2025-07-04 | 16.24 | 16.44 | 16.23 | 16.32 | +0.36% | 2.37 | 0.70% |
| 2025-07-03 | 16.57 | 16.59 | 16.17 | 16.26 | -1.48% | 3.14 | 0.93% |
| 2025-07-02 | 16.47 | 16.59 | 16.33 | 16.51 | +0.96% | 3.34 | 0.98% |
| 2025-07-01 | 16.36 | 16.42 | 16.27 | 16.35 | -0.36% | 2.23 | 0.66% |
| 2025-06-30 | 16.39 | 16.60 | 16.35 | 16.41 | +0.24% | 2.13 | 0.63% |
| 2025-06-27 | 16.21 | 16.54 | 16.21 | 16.37 | +1.09% | 3.27 | 0.96% |
| 2025-06-26 | 16.22 | 16.34 | 16.17 | 16.19 | -0.18% | 2.18 | 0.65% |
| 2025-06-25 | 16.22 | 16.25 | 16.12 | 16.22 | -0.12% | 3.26 | 0.98% |