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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.38 | 5.48 | 5.37 | 5.45 | +1.87% | 2.74 | 4.11% |
| 2026-01-15 | 5.41 | 5.45 | 5.34 | 5.35 | -1.47% | 1.83 | 2.78% |
| 2026-01-14 | 5.49 | 5.51 | 5.35 | 5.43 | 0.00% | 3.37 | 5.04% |
| 2026-01-13 | 5.60 | 5.61 | 5.40 | 5.43 | -2.51% | 2.93 | 4.36% |
| 2026-01-12 | 5.51 | 5.58 | 5.49 | 5.57 | +2.20% | 3.50 | 5.15% |
| 2026-01-09 | 5.40 | 5.54 | 5.38 | 5.45 | +1.68% | 3.67 | 5.48% |
| 2026-01-08 | 5.29 | 5.39 | 5.27 | 5.36 | +1.13% | 1.90 | 2.90% |
| 2026-01-07 | 5.32 | 5.34 | 5.26 | 5.30 | -0.38% | 1.65 | 2.54% |
| 2026-01-06 | 5.31 | 5.34 | 5.28 | 5.32 | +0.19% | 1.78 | 2.73% |
| 2026-01-05 | 5.22 | 5.34 | 5.20 | 5.31 | +2.51% | 2.14 | 3.30% |
| 2025-12-31 | 5.24 | 5.25 | 5.15 | 5.18 | -0.96% | 1.15 | 1.81% |
| 2025-12-30 | 5.23 | 5.26 | 5.18 | 5.23 | -0.19% | 0.96 | 1.50% |
| 2025-12-29 | 5.19 | 5.27 | 5.15 | 5.24 | +0.77% | 1.29 | 2.02% |
| 2025-12-26 | 5.26 | 5.28 | 5.19 | 5.20 | -1.14% | 1.21 | 1.89% |
| 2025-12-25 | 5.27 | 5.29 | 5.22 | 5.26 | +0.19% | 1.21 | 1.88% |
| 2025-12-24 | 5.17 | 5.27 | 5.17 | 5.25 | +1.16% | 1.22 | 1.90% |
| 2025-12-23 | 5.18 | 5.21 | 5.15 | 5.19 | -0.38% | 0.97 | 1.53% |
| 2025-12-22 | 5.20 | 5.23 | 5.17 | 5.21 | +0.58% | 1.08 | 1.69% |
| 2025-12-19 | 5.08 | 5.20 | 5.07 | 5.18 | +1.57% | 1.20 | 1.89% |
| 2025-12-18 | 5.11 | 5.19 | 5.09 | 5.10 | +0.20% | 1.18 | 1.87% |