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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.57 | 20.65 | 20.12 | 20.34 | -0.88% | 7.46 | 1.62% |
| 2025-10-21 | 20.19 | 20.96 | 20.06 | 20.52 | +1.89% | 10.78 | 2.31% |
| 2025-10-20 | 20.03 | 20.30 | 19.87 | 20.14 | +2.03% | 8.57 | 1.89% |
| 2025-10-17 | 20.82 | 20.90 | 19.72 | 19.74 | -4.96% | 12.08 | 2.65% |
| 2025-10-16 | 21.01 | 21.14 | 20.68 | 20.77 | -0.72% | 10.79 | 2.29% |
| 2025-10-15 | 20.83 | 21.33 | 20.40 | 20.92 | -0.33% | 14.30 | 3.04% |
| 2025-10-14 | 21.35 | 21.92 | 20.80 | 20.99 | -0.47% | 23.32 | 5.41% |
| 2025-10-13 | 20.05 | 21.23 | 20.05 | 21.09 | +1.44% | 20.52 | 4.88% |
| 2025-10-10 | 21.20 | 21.20 | 20.66 | 20.79 | -2.03% | 21.18 | 5.02% |
| 2025-10-09 | 19.86 | 21.22 | 19.86 | 21.22 | +10.01% | 32.90 | 7.82% |
| 2025-09-30 | 18.97 | 19.42 | 18.95 | 19.29 | +1.37% | 6.99 | 1.79% |
| 2025-09-29 | 18.90 | 19.08 | 18.73 | 19.03 | +0.42% | 4.77 | 1.25% |
| 2025-09-26 | 18.92 | 19.42 | 18.89 | 18.95 | -0.21% | 6.83 | 1.76% |
| 2025-09-25 | 18.80 | 19.12 | 18.80 | 18.99 | +1.01% | 5.47 | 1.42% |
| 2025-09-24 | 18.56 | 18.82 | 18.52 | 18.80 | +0.70% | 3.80 | 1.01% |
| 2025-09-23 | 18.64 | 18.85 | 18.29 | 18.67 | -0.16% | 5.11 | 1.36% |
| 2025-09-22 | 18.98 | 18.98 | 18.54 | 18.70 | -1.06% | 4.89 | 1.29% |
| 2025-09-19 | 18.81 | 19.03 | 18.80 | 18.90 | 0.00% | 4.12 | 1.08% |
| 2025-09-18 | 19.43 | 19.43 | 18.75 | 18.90 | -2.78% | 8.22 | 2.13% |
| 2025-09-17 | 19.15 | 19.48 | 19.01 | 19.44 | +1.57% | 7.02 | 1.80% |