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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.63 | 5.64 | 5.46 | 5.51 | -2.31% | 2.08 | 3.08% |
| 2025-11-18 | 5.76 | 5.79 | 5.58 | 5.64 | -2.76% | 3.11 | 4.51% |
| 2025-11-17 | 5.68 | 5.85 | 5.65 | 5.80 | +2.11% | 3.14 | 4.45% |
| 2025-11-14 | 5.65 | 5.77 | 5.63 | 5.68 | -0.35% | 2.55 | 3.66% |
| 2025-11-13 | 5.56 | 5.74 | 5.55 | 5.70 | +2.52% | 2.90 | 4.15% |
| 2025-11-12 | 5.64 | 5.66 | 5.51 | 5.56 | -1.77% | 1.95 | 2.87% |
| 2025-11-11 | 5.63 | 5.72 | 5.63 | 5.66 | +0.35% | 2.25 | 3.24% |
| 2025-11-10 | 5.63 | 5.72 | 5.61 | 5.64 | -0.53% | 2.58 | 3.72% |
| 2025-11-07 | 5.57 | 5.78 | 5.57 | 5.67 | +1.80% | 3.93 | 5.60% |
| 2025-11-06 | 5.61 | 5.63 | 5.53 | 5.57 | -0.18% | 2.15 | 3.14% |
| 2025-11-05 | 5.36 | 5.60 | 5.34 | 5.58 | +2.57% | 2.76 | 4.08% |
| 2025-11-04 | 5.51 | 5.54 | 5.38 | 5.44 | -1.45% | 1.90 | 2.85% |
| 2025-11-03 | 5.49 | 5.55 | 5.41 | 5.52 | +2.22% | 2.64 | 3.93% |
| 2025-10-31 | 5.32 | 5.42 | 5.32 | 5.40 | +1.69% | 1.98 | 2.99% |
| 2025-10-30 | 5.33 | 5.40 | 5.30 | 5.31 | -0.75% | 1.78 | 2.72% |
| 2025-10-29 | 5.36 | 5.36 | 5.27 | 5.35 | +0.19% | 1.40 | 2.15% |
| 2025-10-28 | 5.30 | 5.37 | 5.28 | 5.34 | +0.75% | 1.26 | 1.93% |
| 2025-10-27 | 5.36 | 5.39 | 5.30 | 5.30 | -0.93% | 1.58 | 2.41% |
| 2025-10-24 | 5.39 | 5.40 | 5.32 | 5.35 | -0.93% | 1.84 | 2.80% |
| 2025-10-23 | 5.32 | 5.43 | 5.29 | 5.40 | +1.69% | 2.58 | 3.91% |