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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.34 | 5.35 | 5.23 | 5.29 | -0.94% | 1.91 | 2.96% |
| 2025-07-21 | 5.29 | 5.37 | 5.26 | 5.34 | +0.95% | 2.21 | 3.38% |
| 2025-07-18 | 5.30 | 5.37 | 5.24 | 5.29 | +0.19% | 1.95 | 3.01% |
| 2025-07-17 | 5.28 | 5.30 | 5.25 | 5.28 | -0.19% | 1.54 | 2.38% |
| 2025-07-16 | 5.24 | 5.30 | 5.21 | 5.29 | +0.57% | 2.36 | 3.65% |
| 2025-07-15 | 5.21 | 5.27 | 5.13 | 5.26 | +0.77% | 2.39 | 3.73% |
| 2025-07-14 | 5.24 | 5.24 | 5.19 | 5.22 | +0.58% | 1.13 | 1.77% |
| 2025-07-11 | 5.20 | 5.24 | 5.16 | 5.19 | -0.19% | 1.55 | 2.43% |
| 2025-07-10 | 5.16 | 5.28 | 5.16 | 5.20 | +0.58% | 1.85 | 2.89% |
| 2025-07-09 | 5.24 | 5.27 | 5.16 | 5.17 | -1.52% | 1.73 | 2.71% |
| 2025-07-08 | 5.16 | 5.28 | 5.15 | 5.25 | +1.16% | 1.89 | 2.94% |
| 2025-07-07 | 5.16 | 5.20 | 5.09 | 5.19 | 0.00% | 1.27 | 2.01% |
| 2025-07-04 | 5.27 | 5.30 | 5.18 | 5.19 | -1.33% | 2.03 | 3.16% |
| 2025-07-03 | 5.19 | 5.26 | 5.19 | 5.26 | +1.35% | 1.39 | 2.16% |
| 2025-07-02 | 5.23 | 5.25 | 5.17 | 5.19 | -0.95% | 1.42 | 2.22% |
| 2025-07-01 | 5.26 | 5.26 | 5.18 | 5.24 | -0.57% | 1.52 | 2.37% |
| 2025-06-30 | 5.24 | 5.28 | 5.21 | 5.27 | +0.96% | 1.50 | 2.33% |
| 2025-06-27 | 5.27 | 5.30 | 5.21 | 5.22 | -0.19% | 1.99 | 3.08% |
| 2025-06-26 | 5.35 | 5.38 | 5.22 | 5.23 | -2.97% | 3.68 | 5.67% |
| 2025-06-25 | 5.10 | 5.39 | 5.07 | 5.39 | +6.31% | 5.20 | 8.06% |