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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.13 | 42.96 | 41.78 | 42.01 | -1.18% | 26.06 | 2.73% |
| 2026-04-20 | 41.36 | 42.99 | 40.96 | 42.51 | +1.89% | 43.43 | 4.57% |
| 2026-04-17 | 42.50 | 42.98 | 41.00 | 41.72 | -0.76% | 48.48 | 5.12% |
| 2026-04-16 | 38.87 | 42.04 | 38.87 | 42.04 | +9.99% | 62.64 | 6.72% |
| 2026-04-15 | 38.93 | 39.36 | 38.02 | 38.22 | -1.82% | 28.62 | 3.27% |
| 2026-04-14 | 40.50 | 40.61 | 37.82 | 38.93 | -1.99% | 42.94 | 4.87% |
| 2026-04-13 | 38.96 | 40.20 | 38.60 | 39.72 | +0.53% | 33.57 | 3.75% |
| 2026-04-10 | 39.16 | 40.38 | 38.60 | 39.51 | +3.13% | 48.97 | 5.46% |
| 2026-04-09 | 37.90 | 38.98 | 37.35 | 38.31 | +0.03% | 40.59 | 4.70% |
| 2026-04-08 | 36.74 | 38.30 | 36.74 | 38.30 | +9.99% | 44.93 | 5.22% |
| 2026-04-07 | 36.56 | 36.86 | 34.75 | 34.82 | -5.53% | 27.80 | 3.47% |
| 2026-04-03 | 37.60 | 37.79 | 36.56 | 36.86 | -1.21% | 18.02 | 2.15% |
| 2026-04-02 | 37.71 | 38.60 | 37.18 | 37.31 | -2.53% | 32.18 | 3.78% |
| 2026-04-01 | 36.79 | 38.56 | 36.55 | 38.28 | +9.22% | 60.14 | 7.00% |
| 2026-03-31 | 35.89 | 36.60 | 34.89 | 35.05 | -2.07% | 19.58 | 2.43% |
| 2026-03-30 | 35.76 | 36.19 | 34.83 | 35.79 | -0.97% | 20.45 | 2.55% |
| 2026-03-27 | 36.28 | 37.00 | 35.63 | 36.14 | -1.50% | 20.41 | 2.48% |
| 2026-03-26 | 37.82 | 37.83 | 36.50 | 36.69 | -3.01% | 22.31 | 2.66% |
| 2026-03-25 | 38.94 | 39.38 | 37.58 | 37.83 | +1.89% | 39.27 | 4.51% |
| 2026-03-24 | 36.66 | 37.90 | 36.11 | 37.13 | +4.24% | 39.38 | 4.71% |