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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.03 | 5.06 | 4.99 | 5.06 | +0.99% | 1.16 | 1.87% |
| 2025-05-23 | 5.13 | 5.16 | 5.00 | 5.01 | -1.75% | 1.69 | 2.69% |
| 2025-05-22 | 5.19 | 5.24 | 5.08 | 5.10 | -1.91% | 2.07 | 3.27% |
| 2025-05-21 | 5.32 | 5.37 | 5.20 | 5.20 | -3.33% | 2.45 | 3.77% |
| 2025-05-20 | 5.45 | 5.45 | 5.23 | 5.38 | -1.28% | 3.90 | 5.96% |
| 2025-05-19 | 5.52 | 5.60 | 5.23 | 5.45 | +2.62% | 5.62 | 8.46% |
| 2025-05-16 | 4.98 | 5.40 | 4.97 | 5.31 | +5.95% | 6.08 | 9.37% |
| 2025-05-15 | 5.13 | 5.18 | 5.01 | 5.01 | -2.33% | 2.34 | 3.74% |
| 2025-05-14 | 5.13 | 5.32 | 5.12 | 5.13 | -1.15% | 3.77 | 5.87% |
| 2025-05-13 | 5.12 | 5.45 | 5.12 | 5.19 | +2.76% | 6.29 | 9.67% |
| 2025-05-12 | 5.03 | 5.22 | 5.02 | 5.05 | +1.40% | 2.88 | 4.57% |
| 2025-05-09 | 4.99 | 5.08 | 4.94 | 4.98 | -1.18% | 1.71 | 2.77% |
| 2025-05-08 | 5.00 | 5.10 | 4.95 | 5.04 | -0.20% | 1.92 | 3.10% |
| 2025-05-07 | 5.13 | 5.14 | 4.96 | 5.05 | 0.00% | 3.63 | 5.85% |
| 2025-05-06 | 4.75 | 5.12 | 4.75 | 5.05 | +8.55% | 4.59 | 7.51% |