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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.42 | 21.72 | 21.22 | 21.49 | -0.28% | 9.64 | 1.99% |
| 2025-11-18 | 22.18 | 22.25 | 21.32 | 21.55 | -3.45% | 13.28 | 2.71% |
| 2025-11-17 | 22.93 | 23.35 | 22.14 | 22.32 | -2.96% | 17.46 | 3.42% |
| 2025-11-14 | 24.03 | 24.23 | 22.95 | 23.00 | -5.15% | 22.07 | 4.16% |
| 2025-11-13 | 22.88 | 24.75 | 22.88 | 24.25 | +7.16% | 32.05 | 5.90% |
| 2025-11-12 | 23.38 | 23.53 | 22.27 | 22.63 | -3.17% | 18.69 | 3.62% |
| 2025-11-11 | 24.35 | 24.48 | 23.29 | 23.37 | -3.71% | 25.62 | 4.79% |
| 2025-11-10 | 22.99 | 24.75 | 22.99 | 24.27 | +7.68% | 46.97 | 8.58% |
| 2025-11-07 | 22.50 | 22.75 | 22.32 | 22.54 | -1.10% | 17.47 | 3.43% |
| 2025-11-06 | 22.16 | 23.07 | 22.00 | 22.79 | +2.52% | 34.63 | 6.73% |
| 2025-11-05 | 21.00 | 22.35 | 20.48 | 22.23 | +3.88% | 36.44 | 7.46% |
| 2025-11-04 | 21.23 | 22.06 | 21.22 | 21.40 | +0.85% | 20.57 | 4.21% |
| 2025-11-03 | 21.52 | 21.74 | 20.83 | 21.22 | +1.68% | 19.98 | 4.14% |
| 2025-10-31 | 21.63 | 21.65 | 20.74 | 20.87 | -3.02% | 15.76 | 3.31% |
| 2025-10-30 | 22.10 | 22.10 | 21.45 | 21.52 | -1.82% | 15.16 | 3.09% |
| 2025-10-29 | 21.13 | 21.95 | 21.08 | 21.92 | +4.13% | 20.71 | 4.22% |
| 2025-10-28 | 21.40 | 21.42 | 20.95 | 21.05 | -1.96% | 13.28 | 2.77% |
| 2025-10-27 | 20.42 | 21.98 | 20.35 | 21.47 | +6.29% | 24.50 | 5.13% |
| 2025-10-24 | 20.38 | 20.47 | 20.06 | 20.20 | -0.74% | 7.50 | 1.64% |
| 2025-10-23 | 20.18 | 20.47 | 19.86 | 20.35 | +0.05% | 7.28 | 1.59% |