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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.51 | 5.55 | 5.41 | 5.45 | -2.15% | 2.15 | 3.21% |
| 2026-04-20 | 5.60 | 5.70 | 5.51 | 5.57 | -0.36% | 3.63 | 5.29% |
| 2026-04-17 | 5.30 | 5.63 | 5.28 | 5.59 | +5.08% | 4.84 | 7.16% |
| 2026-04-16 | 5.15 | 5.35 | 5.14 | 5.32 | +3.70% | 2.47 | 3.83% |
| 2026-04-15 | 5.24 | 5.26 | 5.12 | 5.13 | -2.10% | 1.49 | 2.35% |
| 2026-04-14 | 5.20 | 5.24 | 5.17 | 5.24 | +1.16% | 1.54 | 2.41% |
| 2026-04-13 | 5.12 | 5.20 | 5.11 | 5.18 | +0.58% | 1.36 | 2.16% |
| 2026-04-10 | 5.13 | 5.24 | 5.13 | 5.15 | +0.98% | 1.52 | 2.39% |
| 2026-04-09 | 5.17 | 5.18 | 5.07 | 5.10 | -2.30% | 1.39 | 2.21% |
| 2026-04-08 | 5.18 | 5.23 | 5.13 | 5.22 | +3.16% | 1.66 | 2.62% |
| 2026-04-07 | 5.01 | 5.09 | 5.01 | 5.06 | +1.00% | 0.92 | 1.48% |
| 2026-04-03 | 5.13 | 5.14 | 5.00 | 5.01 | -1.96% | 1.35 | 2.19% |
| 2026-04-02 | 5.21 | 5.24 | 5.10 | 5.11 | -2.85% | 1.48 | 2.34% |
| 2026-04-01 | 5.31 | 5.34 | 5.22 | 5.26 | -0.57% | 2.28 | 3.53% |
| 2026-03-31 | 5.22 | 5.30 | 5.10 | 5.29 | +0.57% | 3.22 | 5.05% |
| 2026-03-30 | 5.15 | 5.26 | 5.01 | 5.26 | +1.35% | 2.84 | 4.52% |
| 2026-03-27 | 5.16 | 5.26 | 5.12 | 5.19 | +1.17% | 2.54 | 3.99% |
| 2026-03-26 | 5.29 | 5.35 | 5.10 | 5.13 | -3.57% | 2.43 | 3.81% |
| 2026-03-25 | 5.28 | 5.40 | 5.26 | 5.32 | +1.33% | 2.48 | 3.79% |
| 2026-03-24 | 5.29 | 5.35 | 5.06 | 5.25 | +0.77% | 2.99 | 4.71% |