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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.09 | 16.25 | 16.04 | 16.24 | +1.47% | 3.14 | 0.94% |
| 2025-06-23 | 15.87 | 16.07 | 15.86 | 16.01 | +0.43% | 2.64 | 0.80% |
| 2025-06-20 | 16.12 | 16.18 | 15.93 | 15.94 | -1.22% | 2.83 | 0.85% |
| 2025-06-19 | 16.44 | 16.51 | 16.04 | 16.14 | -2.31% | 3.99 | 1.19% |
| 2025-06-18 | 16.48 | 16.63 | 16.44 | 16.52 | 0.00% | 2.94 | 0.86% |
| 2025-06-17 | 16.27 | 16.62 | 16.23 | 16.52 | +1.57% | 3.85 | 1.13% |
| 2025-06-16 | 16.37 | 16.41 | 16.14 | 16.26 | -0.66% | 3.17 | 0.94% |
| 2025-06-13 | 16.17 | 16.44 | 16.11 | 16.37 | +1.71% | 5.47 | 1.62% |
| 2025-06-12 | 16.20 | 16.24 | 16.06 | 16.10 | -0.42% | 2.57 | 0.77% |
| 2025-06-11 | 16.22 | 16.31 | 16.16 | 16.17 | -0.54% | 2.37 | 0.71% |
| 2025-06-10 | 16.32 | 16.44 | 16.14 | 16.25 | -0.78% | 4.28 | 1.27% |
| 2025-06-09 | 15.98 | 16.49 | 15.98 | 16.38 | +3.28% | 6.96 | 2.08% |
| 2025-06-06 | 15.68 | 16.00 | 15.59 | 15.86 | +1.12% | 3.04 | 0.93% |
| 2025-06-05 | 15.67 | 15.75 | 15.58 | 15.68 | +0.25% | 1.88 | 0.58% |
| 2025-06-04 | 15.60 | 15.92 | 15.60 | 15.65 | +0.44% | 2.76 | 0.85% |
| 2025-06-03 | 15.49 | 15.60 | 15.43 | 15.58 | -0.44% | 2.62 | 0.82% |
| 2025-05-30 | 15.80 | 15.80 | 15.47 | 15.65 | -0.99% | 2.82 | 0.88% |
| 2025-05-29 | 15.73 | 16.02 | 15.73 | 15.80 | +0.44% | 3.39 | 1.03% |
| 2025-05-28 | 15.60 | 16.00 | 15.57 | 15.73 | +0.94% | 3.75 | 1.15% |
| 2025-05-27 | 15.84 | 15.88 | 15.56 | 15.59 | -1.30% | 3.11 | 0.96% |