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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.36 | 5.42 | 5.16 | 5.21 | -4.40% | 4.02 | 6.20% |
| 2026-03-20 | 5.39 | 5.57 | 5.35 | 5.45 | +1.49% | 4.09 | 6.11% |
| 2026-03-19 | 5.36 | 5.49 | 5.33 | 5.37 | -2.01% | 2.16 | 3.26% |
| 2026-03-18 | 5.46 | 5.51 | 5.38 | 5.48 | +0.55% | 1.87 | 2.79% |
| 2026-03-17 | 5.61 | 5.68 | 5.43 | 5.45 | -2.68% | 2.77 | 4.06% |
| 2026-03-16 | 5.60 | 5.65 | 5.53 | 5.60 | -0.36% | 2.57 | 3.75% |
| 2026-03-13 | 5.62 | 5.76 | 5.55 | 5.62 | -0.71% | 3.01 | 4.33% |
| 2026-03-12 | 5.70 | 5.76 | 5.53 | 5.66 | -0.88% | 3.43 | 4.96% |
| 2026-03-11 | 5.61 | 5.93 | 5.60 | 5.71 | +1.78% | 5.03 | 7.09% |
| 2026-03-10 | 5.55 | 5.65 | 5.51 | 5.61 | +2.75% | 2.97 | 4.33% |
| 2026-03-09 | 5.41 | 5.49 | 5.30 | 5.46 | -0.91% | 2.82 | 4.27% |
| 2026-03-06 | 5.49 | 5.63 | 5.43 | 5.51 | -0.72% | 2.85 | 4.20% |
| 2026-03-05 | 5.37 | 5.64 | 5.37 | 5.55 | +5.92% | 5.69 | 8.43% |
| 2026-03-04 | 5.24 | 5.39 | 5.20 | 5.24 | -1.32% | 3.22 | 4.97% |
| 2026-03-03 | 5.81 | 5.85 | 5.29 | 5.31 | -8.45% | 5.62 | 8.31% |
| 2026-03-02 | 6.01 | 6.12 | 5.79 | 5.80 | -5.23% | 4.94 | 6.82% |
| 2026-02-27 | 6.13 | 6.19 | 6.07 | 6.12 | -0.97% | 2.94 | 3.91% |
| 2026-02-26 | 6.00 | 6.21 | 5.96 | 6.18 | +2.66% | 4.39 | 5.86% |
| 2026-02-25 | 6.15 | 6.19 | 6.01 | 6.02 | -1.63% | 4.24 | 5.69% |
| 2026-02-24 | 6.26 | 6.38 | 6.12 | 6.12 | +1.83% | 5.94 | 7.76% |