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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.44 | 36.85 | 35.22 | 35.62 | -3.47% | 36.96 | 4.53% |
| 2026-03-20 | 39.28 | 40.32 | 36.40 | 36.90 | -4.16% | 56.17 | 6.50% |
| 2026-03-19 | 38.60 | 39.63 | 38.02 | 38.50 | -4.16% | 40.89 | 4.66% |
| 2026-03-18 | 38.00 | 40.65 | 37.22 | 40.17 | +6.84% | 52.33 | 5.94% |
| 2026-03-17 | 39.01 | 39.33 | 37.46 | 37.60 | -2.92% | 35.14 | 4.05% |
| 2026-03-16 | 38.40 | 39.48 | 37.10 | 38.73 | +0.86% | 42.38 | 4.88% |
| 2026-03-13 | 40.05 | 40.62 | 38.27 | 38.40 | -5.11% | 45.83 | 5.19% |
| 2026-03-12 | 40.75 | 40.89 | 39.41 | 40.47 | -1.48% | 42.63 | 4.69% |
| 2026-03-11 | 42.50 | 42.62 | 40.41 | 41.08 | -2.56% | 51.27 | 5.50% |
| 2026-03-10 | 43.06 | 44.06 | 41.75 | 42.16 | -1.95% | 54.14 | 5.61% |
| 2026-03-09 | 42.11 | 43.80 | 41.63 | 43.00 | -2.76% | 60.42 | 6.27% |
| 2026-03-06 | 43.01 | 45.38 | 43.01 | 44.22 | +4.76% | 82.88 | 8.28% |
| 2026-03-05 | 39.88 | 42.21 | 39.31 | 42.21 | +10.01% | 34.04 | 3.63% |
| 2026-03-04 | 34.68 | 38.70 | 34.67 | 38.37 | +9.07% | 62.22 | 7.30% |
| 2026-03-03 | 37.51 | 37.56 | 34.39 | 35.18 | -6.21% | 50.32 | 6.27% |
| 2026-03-02 | 36.04 | 38.84 | 36.01 | 37.51 | +1.19% | 51.69 | 6.06% |
| 2026-02-27 | 38.05 | 38.20 | 36.10 | 37.07 | -0.75% | 54.75 | 6.55% |
| 2026-02-26 | 33.90 | 37.35 | 33.90 | 37.35 | +10.01% | 49.39 | 6.01% |
| 2026-02-25 | 34.04 | 35.52 | 33.40 | 33.95 | +0.33% | 38.36 | 4.98% |
| 2026-02-24 | 32.51 | 34.40 | 31.97 | 33.84 | +6.21% | 43.88 | 5.84% |