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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.57 | 19.57 | 19.00 | 19.14 | -1.59% | 5.03 | 1.30% |
| 2025-09-15 | 19.37 | 19.66 | 19.30 | 19.45 | +0.36% | 4.71 | 1.20% |
| 2025-09-12 | 19.36 | 19.58 | 19.24 | 19.38 | +0.73% | 6.78 | 1.73% |
| 2025-09-11 | 18.91 | 19.28 | 18.80 | 19.24 | +1.75% | 5.27 | 1.36% |
| 2025-09-10 | 19.18 | 19.20 | 18.84 | 18.91 | -1.25% | 4.10 | 1.07% |
| 2025-09-09 | 19.44 | 19.44 | 19.00 | 19.15 | -1.59% | 4.45 | 1.14% |
| 2025-09-08 | 19.61 | 19.64 | 19.32 | 19.46 | +0.88% | 5.32 | 1.35% |
| 2025-09-05 | 18.82 | 19.35 | 18.82 | 19.29 | +2.50% | 5.17 | 1.34% |
| 2025-09-04 | 18.97 | 19.11 | 18.60 | 18.82 | -1.00% | 5.68 | 1.49% |
| 2025-09-03 | 19.45 | 19.61 | 18.85 | 19.01 | -2.21% | 6.59 | 1.71% |
| 2025-09-02 | 20.01 | 20.01 | 19.21 | 19.44 | -2.16% | 7.77 | 1.96% |
| 2025-09-01 | 19.88 | 20.10 | 19.75 | 19.87 | +0.46% | 7.38 | 1.83% |
| 2025-08-29 | 20.17 | 20.18 | 19.71 | 19.78 | -2.13% | 8.81 | 2.19% |
| 2025-08-28 | 19.62 | 20.26 | 19.37 | 20.21 | +2.69% | 11.23 | 2.80% |
| 2025-08-27 | 20.39 | 20.55 | 19.68 | 19.68 | -3.34% | 13.29 | 3.26% |
| 2025-08-26 | 20.61 | 20.62 | 20.26 | 20.36 | -1.40% | 9.21 | 2.23% |
| 2025-08-25 | 20.12 | 20.65 | 20.12 | 20.65 | +2.74% | 14.43 | 3.49% |
| 2025-08-22 | 20.00 | 20.10 | 19.70 | 20.10 | +1.00% | 9.24 | 2.30% |
| 2025-08-21 | 19.79 | 20.13 | 19.79 | 19.90 | +0.74% | 10.28 | 2.50% |
| 2025-08-20 | 19.61 | 19.77 | 19.48 | 19.75 | +0.40% | 7.32 | 1.81% |