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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.20 | 33.45 | 31.57 | 31.86 | -5.32% | 38.02 | 5.24% |
| 2026-02-12 | 30.88 | 33.65 | 30.87 | 33.65 | +10.00% | 47.34 | 6.40% |
| 2026-02-11 | 30.66 | 31.30 | 30.25 | 30.59 | -1.86% | 27.66 | 3.99% |
| 2026-02-10 | 28.89 | 31.50 | 28.75 | 31.17 | +8.34% | 66.09 | 9.64% |
| 2026-02-09 | 26.80 | 28.77 | 26.80 | 28.77 | +10.02% | 46.52 | 7.32% |
| 2026-02-06 | 26.38 | 27.68 | 26.14 | 26.15 | -2.06% | 25.54 | 4.22% |
| 2026-02-05 | 25.98 | 28.11 | 25.80 | 26.70 | +2.73% | 31.64 | 5.19% |
| 2026-02-04 | 25.59 | 26.50 | 25.50 | 25.99 | +1.09% | 11.19 | 1.90% |
| 2026-02-03 | 25.05 | 25.77 | 24.85 | 25.71 | +4.34% | 11.38 | 1.99% |
| 2026-02-02 | 24.86 | 25.76 | 24.64 | 24.64 | -0.85% | 14.40 | 2.52% |
| 2026-01-30 | 25.30 | 25.40 | 24.21 | 24.85 | -2.17% | 15.51 | 2.77% |
| 2026-01-29 | 26.43 | 26.50 | 25.35 | 25.40 | -3.82% | 16.99 | 2.91% |
| 2026-01-28 | 26.78 | 26.89 | 26.14 | 26.41 | -1.38% | 13.26 | 2.22% |
| 2026-01-27 | 26.90 | 27.17 | 26.20 | 26.78 | -1.47% | 14.82 | 2.46% |
| 2026-01-26 | 27.40 | 27.85 | 27.02 | 27.18 | -1.45% | 21.12 | 3.41% |
| 2026-01-23 | 27.01 | 28.13 | 27.00 | 27.58 | +2.53% | 26.06 | 4.16% |
| 2026-01-22 | 27.28 | 27.56 | 26.51 | 26.90 | -0.26% | 20.66 | 3.40% |
| 2026-01-21 | 26.18 | 27.80 | 25.91 | 26.97 | +2.35% | 28.93 | 4.75% |
| 2026-01-20 | 27.18 | 27.18 | 25.80 | 26.35 | -2.04% | 22.54 | 3.78% |
| 2026-01-19 | 25.49 | 27.18 | 25.45 | 26.90 | +5.91% | 35.47 | 5.85% |