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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.86 | 26.96 | 25.31 | 25.40 | +1.56% | 32.94 | 5.58% |
| 2026-01-15 | 24.88 | 25.18 | 24.62 | 25.01 | 0.00% | 13.40 | 2.38% |
| 2026-01-14 | 25.58 | 26.07 | 24.90 | 25.01 | -2.99% | 25.80 | 4.47% |
| 2026-01-13 | 25.37 | 26.60 | 24.80 | 25.78 | +0.70% | 29.98 | 5.18% |
| 2026-01-12 | 26.01 | 26.20 | 25.26 | 25.60 | -1.84% | 28.76 | 4.96% |
| 2026-01-09 | 25.40 | 27.05 | 25.35 | 26.08 | +2.48% | 24.13 | 4.05% |
| 2026-01-08 | 25.40 | 26.38 | 25.02 | 25.45 | -0.59% | 22.31 | 3.83% |
| 2026-01-07 | 24.81 | 25.65 | 24.58 | 25.60 | +3.64% | 20.31 | 3.54% |
| 2026-01-06 | 24.54 | 24.95 | 24.44 | 24.70 | +0.65% | 14.27 | 2.56% |
| 2026-01-05 | 24.66 | 24.80 | 24.26 | 24.54 | +1.07% | 14.97 | 2.70% |
| 2025-12-31 | 24.30 | 24.50 | 24.10 | 24.28 | -0.49% | 9.49 | 1.72% |
| 2025-12-30 | 24.19 | 24.75 | 24.00 | 24.40 | +0.12% | 11.18 | 2.02% |
| 2025-12-29 | 25.25 | 25.39 | 24.30 | 24.37 | -2.13% | 15.32 | 2.75% |
| 2025-12-26 | 24.85 | 25.22 | 24.70 | 24.90 | -0.80% | 15.33 | 2.72% |
| 2025-12-25 | 24.60 | 25.94 | 24.60 | 25.10 | +2.03% | 22.81 | 3.97% |
| 2025-12-24 | 24.48 | 24.90 | 24.05 | 24.60 | -0.40% | 16.65 | 3.00% |
| 2025-12-23 | 23.30 | 24.99 | 23.10 | 24.70 | +6.01% | 28.79 | 5.25% |
| 2025-12-22 | 23.63 | 23.87 | 23.06 | 23.30 | +1.75% | 13.98 | 2.64% |
| 2025-12-19 | 22.88 | 23.38 | 22.82 | 22.90 | +1.64% | 12.40 | 2.38% |
| 2025-12-18 | 22.79 | 22.85 | 22.48 | 22.53 | -2.76% | 11.26 | 2.19% |