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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.63 | 23.28 | 22.31 | 23.17 | +1.89% | 14.17 | 2.74% |
| 2025-12-16 | 23.61 | 23.75 | 22.57 | 22.74 | -4.49% | 15.60 | 3.00% |
| 2025-12-15 | 24.40 | 24.45 | 23.75 | 23.81 | -1.00% | 29.59 | 5.44% |
| 2025-12-12 | 22.30 | 24.05 | 22.30 | 24.05 | +10.02% | 32.29 | 6.10% |
| 2025-12-11 | 21.78 | 22.70 | 21.78 | 21.86 | +3.06% | 17.45 | 3.47% |
| 2025-12-10 | 21.32 | 21.48 | 20.86 | 21.21 | -0.47% | 5.54 | 1.16% |
| 2025-12-09 | 21.38 | 21.43 | 21.15 | 21.31 | -0.56% | 4.95 | 1.03% |
| 2025-12-08 | 21.86 | 21.89 | 21.36 | 21.43 | -0.70% | 7.49 | 1.53% |
| 2025-12-05 | 21.00 | 21.73 | 20.92 | 21.58 | +3.20% | 9.23 | 1.91% |
| 2025-12-04 | 21.15 | 21.30 | 20.83 | 20.91 | -1.32% | 5.14 | 1.08% |
| 2025-12-03 | 21.19 | 21.37 | 21.05 | 21.19 | -0.19% | 5.56 | 1.16% |
| 2025-12-02 | 21.28 | 21.34 | 20.82 | 21.23 | -0.56% | 5.80 | 1.22% |
| 2025-12-01 | 21.48 | 21.57 | 21.19 | 21.35 | -0.51% | 7.82 | 1.62% |
| 2025-11-28 | 20.33 | 21.58 | 20.29 | 21.46 | +5.56% | 16.05 | 3.35% |
| 2025-11-27 | 20.46 | 20.87 | 20.28 | 20.33 | -0.88% | 6.92 | 1.49% |
| 2025-11-26 | 20.50 | 20.74 | 20.26 | 20.51 | +0.29% | 6.27 | 1.35% |
| 2025-11-25 | 20.45 | 20.78 | 20.36 | 20.45 | +0.99% | 9.29 | 2.00% |
| 2025-11-24 | 20.55 | 20.61 | 20.05 | 20.25 | -0.25% | 8.70 | 1.89% |
| 2025-11-21 | 20.70 | 20.90 | 20.29 | 20.30 | -4.20% | 12.20 | 2.63% |
| 2025-11-20 | 21.73 | 21.77 | 21.11 | 21.19 | -1.40% | 11.16 | 2.29% |