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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.05 | 5.09 | 4.95 | 5.09 | +0.79% | 1.41 | 2.29% |
| 2025-12-16 | 5.18 | 5.18 | 5.04 | 5.05 | -2.51% | 1.26 | 2.02% |
| 2025-12-15 | 5.24 | 5.29 | 5.17 | 5.18 | -2.08% | 1.07 | 1.67% |
| 2025-12-12 | 5.18 | 5.33 | 5.16 | 5.29 | +2.12% | 1.57 | 2.44% |
| 2025-12-11 | 5.25 | 5.26 | 5.15 | 5.18 | -1.15% | 1.07 | 1.68% |
| 2025-12-10 | 5.26 | 5.26 | 5.17 | 5.24 | -0.57% | 1.17 | 1.83% |
| 2025-12-09 | 5.29 | 5.33 | 5.25 | 5.27 | -0.57% | 1.22 | 1.89% |
| 2025-12-08 | 5.32 | 5.37 | 5.29 | 5.30 | -0.38% | 1.56 | 2.39% |
| 2025-12-05 | 5.27 | 5.33 | 5.20 | 5.32 | +0.38% | 1.48 | 2.28% |
| 2025-12-04 | 5.29 | 5.34 | 5.17 | 5.30 | -0.38% | 1.92 | 2.99% |
| 2025-12-03 | 5.38 | 5.47 | 5.29 | 5.32 | +1.92% | 3.65 | 5.56% |
| 2025-12-02 | 5.22 | 5.24 | 5.10 | 5.22 | 0.00% | 1.41 | 2.23% |
| 2025-12-01 | 5.18 | 5.22 | 5.16 | 5.22 | +0.77% | 1.24 | 1.95% |
| 2025-11-28 | 5.12 | 5.19 | 5.09 | 5.18 | +1.17% | 1.36 | 2.16% |
| 2025-11-27 | 5.13 | 5.17 | 5.10 | 5.12 | -0.39% | 1.41 | 2.24% |
| 2025-11-26 | 5.18 | 5.24 | 5.11 | 5.14 | -1.34% | 1.31 | 2.06% |
| 2025-11-25 | 5.19 | 5.23 | 5.16 | 5.21 | +0.97% | 1.36 | 2.13% |
| 2025-11-24 | 5.13 | 5.20 | 5.08 | 5.16 | +1.38% | 1.28 | 2.03% |
| 2025-11-21 | 5.32 | 5.39 | 5.08 | 5.09 | -5.57% | 2.49 | 3.91% |
| 2025-11-20 | 5.52 | 5.55 | 5.37 | 5.39 | -2.18% | 1.87 | 2.80% |