东方电热 sz.300217
5.53
+2.98%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.46 | 5.57 | 5.36 | 5.53 | +2.98% | 3.12 | 4.58% |
| 2026-05-21 | 5.42 | 5.57 | 5.36 | 5.37 | -0.19% | 4.17 | 6.12% |
| 2026-05-20 | 5.43 | 5.48 | 5.36 | 5.38 | -1.65% | 1.91 | 2.85% |
| 2026-05-19 | 5.48 | 5.53 | 5.39 | 5.47 | -0.18% | 1.78 | 2.64% |
| 2026-05-18 | 5.50 | 5.55 | 5.45 | 5.48 | -1.08% | 2.25 | 3.30% |
| 2026-05-15 | 5.48 | 5.57 | 5.37 | 5.54 | +1.47% | 3.23 | 4.74% |
| 2026-05-14 | 5.60 | 5.60 | 5.46 | 5.46 | -1.62% | 2.75 | 4.02% |
| 2026-05-13 | 5.47 | 5.59 | 5.44 | 5.55 | +1.46% | 2.99 | 4.34% |
| 2026-05-12 | 5.39 | 5.63 | 5.38 | 5.47 | +1.67% | 4.14 | 6.05% |
| 2026-05-11 | 5.33 | 5.43 | 5.28 | 5.38 | +1.13% | 2.24 | 3.36% |
| 2026-05-08 | 5.26 | 5.34 | 5.22 | 5.32 | +0.95% | 1.56 | 2.37% |
| 2026-05-07 | 5.28 | 5.31 | 5.23 | 5.27 | +0.76% | 1.36 | 2.08% |
| 2026-05-06 | 5.16 | 5.26 | 5.15 | 5.23 | +2.15% | 1.61 | 2.49% |
| 2026-04-30 | 5.13 | 5.16 | 5.08 | 5.12 | -0.19% | 1.11 | 1.74% |
| 2026-04-29 | 5.03 | 5.14 | 5.01 | 5.13 | +1.99% | 1.54 | 2.43% |
| 2026-04-28 | 5.17 | 5.18 | 5.01 | 5.03 | -3.64% | 2.27 | 3.61% |
| 2026-04-27 | 5.15 | 5.23 | 5.13 | 5.22 | +1.36% | 1.31 | 2.05% |
| 2026-04-24 | 5.21 | 5.22 | 5.13 | 5.15 | -1.34% | 1.58 | 2.49% |
| 2026-04-23 | 5.43 | 5.44 | 5.20 | 5.22 | -3.69% | 2.58 | 3.98% |
| 2026-04-22 | 5.41 | 5.46 | 5.40 | 5.42 | -0.55% | 1.71 | 2.57% |