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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.94 | 5.09 | 4.91 | 5.07 | +2.63% | 1.86 | 3.01% |
| 2025-06-23 | 4.79 | 4.95 | 4.75 | 4.94 | +2.49% | 1.23 | 2.05% |
| 2025-06-20 | 4.95 | 5.00 | 4.82 | 4.82 | -2.63% | 1.27 | 2.10% |
| 2025-06-19 | 5.02 | 5.04 | 4.94 | 4.95 | -1.97% | 1.22 | 1.98% |
| 2025-06-18 | 5.01 | 5.06 | 4.97 | 5.05 | +0.59% | 1.17 | 1.89% |
| 2025-06-17 | 4.99 | 5.05 | 4.94 | 5.02 | +0.40% | 1.82 | 2.95% |
| 2025-06-16 | 4.97 | 5.05 | 4.97 | 5.00 | 0.00% | 1.77 | 2.87% |
| 2025-06-13 | 5.10 | 5.18 | 5.00 | 5.00 | -3.27% | 2.67 | 4.27% |
| 2025-06-12 | 5.28 | 5.32 | 5.13 | 5.17 | -3.17% | 4.68 | 7.29% |
| 2025-06-11 | 5.67 | 5.83 | 5.33 | 5.34 | -1.83% | 9.13 | 13.37% |
| 2025-06-10 | 5.42 | 5.47 | 5.20 | 5.44 | +1.11% | 4.38 | 6.67% |
| 2025-06-09 | 5.11 | 5.47 | 5.11 | 5.38 | +6.29% | 5.60 | 8.48% |
| 2025-06-06 | 5.07 | 5.10 | 5.00 | 5.06 | 0.00% | 1.32 | 2.12% |
| 2025-06-05 | 4.95 | 5.09 | 4.90 | 5.06 | +2.62% | 2.10 | 3.39% |
| 2025-06-04 | 5.00 | 5.00 | 4.92 | 4.93 | -0.80% | 1.28 | 2.09% |
| 2025-06-03 | 4.95 | 5.01 | 4.94 | 4.97 | -0.40% | 1.00 | 1.62% |
| 2025-05-30 | 5.12 | 5.12 | 4.97 | 4.99 | -2.71% | 1.72 | 2.78% |
| 2025-05-29 | 5.12 | 5.18 | 5.11 | 5.13 | +0.19% | 1.48 | 2.33% |
| 2025-05-28 | 5.09 | 5.21 | 5.04 | 5.12 | +0.78% | 1.96 | 3.10% |
| 2025-05-27 | 5.04 | 5.11 | 4.96 | 5.08 | +0.39% | 1.38 | 2.22% |