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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.33 | 5.37 | 5.27 | 5.31 | +0.19% | 2.09 | 3.20% |
| 2025-10-21 | 5.20 | 5.32 | 5.17 | 5.30 | +2.12% | 1.49 | 2.31% |
| 2025-10-20 | 5.18 | 5.25 | 5.16 | 5.19 | +1.37% | 1.34 | 2.10% |
| 2025-10-17 | 5.31 | 5.33 | 5.12 | 5.12 | -3.58% | 2.11 | 3.30% |
| 2025-10-16 | 5.40 | 5.41 | 5.28 | 5.31 | -1.85% | 1.51 | 2.30% |
| 2025-10-15 | 5.36 | 5.41 | 5.29 | 5.41 | +1.50% | 1.68 | 2.56% |
| 2025-10-14 | 5.55 | 5.59 | 5.31 | 5.33 | -3.62% | 2.81 | 4.21% |
| 2025-10-13 | 5.36 | 5.55 | 5.33 | 5.53 | -1.78% | 2.20 | 3.28% |
| 2025-10-10 | 5.80 | 5.87 | 5.63 | 5.63 | -2.93% | 3.15 | 4.51% |
| 2025-10-09 | 5.73 | 5.90 | 5.71 | 5.80 | +1.58% | 2.92 | 4.10% |
| 2025-09-30 | 5.76 | 5.80 | 5.70 | 5.71 | -0.70% | 2.38 | 3.37% |
| 2025-09-29 | 5.66 | 5.80 | 5.64 | 5.75 | +1.41% | 2.34 | 3.33% |
| 2025-09-26 | 5.71 | 5.81 | 5.64 | 5.67 | -0.87% | 2.53 | 3.61% |
| 2025-09-25 | 5.89 | 5.89 | 5.71 | 5.72 | -2.56% | 2.62 | 3.69% |
| 2025-09-24 | 5.86 | 5.88 | 5.73 | 5.87 | -0.34% | 2.94 | 4.12% |
| 2025-09-23 | 5.96 | 5.98 | 5.75 | 5.89 | -1.50% | 3.50 | 4.89% |
| 2025-09-22 | 6.02 | 6.06 | 5.92 | 5.98 | 0.00% | 2.66 | 3.63% |
| 2025-09-19 | 5.98 | 6.12 | 5.95 | 5.98 | -0.66% | 4.11 | 5.56% |
| 2025-09-18 | 6.23 | 6.29 | 5.94 | 6.02 | -2.90% | 6.99 | 9.30% |
| 2025-09-17 | 6.33 | 6.58 | 6.19 | 6.20 | -0.16% | 9.22 | 11.88% |