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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.16 | 6.19 | 6.00 | 6.01 | -1.96% | 3.90 | 5.22% |
| 2026-02-12 | 6.22 | 6.28 | 6.08 | 6.13 | -2.08% | 5.73 | 7.60% |
| 2026-02-11 | 6.35 | 6.46 | 6.24 | 6.26 | 0.00% | 6.21 | 7.97% |
| 2026-02-10 | 6.24 | 6.42 | 6.20 | 6.26 | -0.32% | 5.98 | 7.75% |
| 2026-02-09 | 6.18 | 6.36 | 6.15 | 6.28 | +1.78% | 8.39 | 11.00% |
| 2026-02-06 | 5.77 | 6.30 | 5.75 | 6.17 | +6.01% | 10.24 | 13.73% |
| 2026-02-05 | 5.88 | 5.94 | 5.73 | 5.82 | -2.84% | 4.79 | 6.70% |
| 2026-02-04 | 5.80 | 6.09 | 5.68 | 5.99 | +4.90% | 9.43 | 12.94% |
| 2026-02-03 | 5.56 | 5.83 | 5.52 | 5.71 | +3.07% | 4.37 | 6.30% |
| 2026-02-02 | 5.30 | 5.70 | 5.26 | 5.54 | +4.14% | 6.25 | 9.22% |
| 2026-01-30 | 5.37 | 5.39 | 5.23 | 5.32 | -0.93% | 2.18 | 3.36% |
| 2026-01-29 | 5.47 | 5.51 | 5.36 | 5.37 | -2.01% | 2.71 | 4.07% |
| 2026-01-28 | 5.64 | 5.65 | 5.48 | 5.48 | -3.69% | 3.40 | 5.01% |
| 2026-01-27 | 5.63 | 5.73 | 5.43 | 5.69 | +1.79% | 3.91 | 5.69% |
| 2026-01-26 | 5.78 | 5.78 | 5.54 | 5.59 | -3.79% | 4.28 | 6.17% |
| 2026-01-23 | 5.57 | 5.85 | 5.54 | 5.81 | +4.31% | 5.65 | 8.02% |
| 2026-01-22 | 5.50 | 5.58 | 5.48 | 5.57 | +1.27% | 2.33 | 3.42% |
| 2026-01-21 | 5.44 | 5.54 | 5.40 | 5.50 | +0.36% | 1.88 | 2.79% |
| 2026-01-20 | 5.50 | 5.57 | 5.43 | 5.48 | -0.36% | 2.20 | 3.27% |
| 2026-01-19 | 5.48 | 5.57 | 5.45 | 5.50 | +0.92% | 2.44 | 3.60% |