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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.44 | 5.52 | 5.35 | 5.45 | +0.55% | 2.73 | 4.10% |
| 2025-08-18 | 5.31 | 5.47 | 5.31 | 5.42 | +2.26% | 3.55 | 5.36% |
| 2025-08-15 | 5.16 | 5.33 | 5.16 | 5.30 | +2.71% | 2.41 | 3.72% |
| 2025-08-14 | 5.27 | 5.31 | 5.16 | 5.16 | -2.27% | 1.95 | 3.05% |
| 2025-08-13 | 5.28 | 5.30 | 5.23 | 5.28 | +0.19% | 1.64 | 2.54% |
| 2025-08-12 | 5.30 | 5.32 | 5.23 | 5.27 | -0.75% | 1.31 | 2.03% |
| 2025-08-11 | 5.29 | 5.31 | 5.27 | 5.31 | +0.76% | 1.51 | 2.32% |
| 2025-08-08 | 5.24 | 5.36 | 5.22 | 5.27 | +0.19% | 2.09 | 3.22% |
| 2025-08-07 | 5.32 | 5.34 | 5.23 | 5.26 | -1.13% | 1.81 | 2.80% |
| 2025-08-06 | 5.15 | 5.38 | 5.12 | 5.32 | +3.10% | 3.95 | 6.09% |
| 2025-08-05 | 5.12 | 5.16 | 5.12 | 5.16 | +0.58% | 1.10 | 1.74% |
| 2025-08-04 | 5.04 | 5.13 | 5.01 | 5.13 | +1.38% | 0.91 | 1.46% |
| 2025-08-01 | 5.06 | 5.08 | 5.04 | 5.06 | +0.20% | 0.76 | 1.23% |
| 2025-07-31 | 5.08 | 5.11 | 5.03 | 5.05 | -0.59% | 0.98 | 1.58% |
| 2025-07-30 | 5.13 | 5.15 | 5.05 | 5.08 | -1.36% | 1.30 | 2.08% |
| 2025-07-29 | 5.19 | 5.20 | 5.08 | 5.15 | -0.96% | 1.61 | 2.56% |
| 2025-07-28 | 5.24 | 5.25 | 5.18 | 5.20 | -0.57% | 1.49 | 2.33% |
| 2025-07-25 | 5.28 | 5.29 | 5.21 | 5.23 | -0.95% | 1.35 | 2.10% |
| 2025-07-24 | 5.21 | 5.28 | 5.20 | 5.28 | +1.15% | 1.57 | 2.42% |
| 2025-07-23 | 5.27 | 5.32 | 5.21 | 5.22 | -1.32% | 1.92 | 2.98% |