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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.14 | 6.21 | 6.05 | 6.21 | +2.81% | 6.33 | 8.40% |
| 2025-09-15 | 5.90 | 6.20 | 5.90 | 6.04 | +1.34% | 5.38 | 7.25% |
| 2025-09-12 | 6.08 | 6.13 | 5.93 | 5.96 | -3.09% | 5.75 | 7.82% |
| 2025-09-11 | 5.99 | 6.19 | 5.97 | 6.15 | +1.65% | 6.79 | 9.05% |
| 2025-09-10 | 6.03 | 6.28 | 5.95 | 6.05 | +1.34% | 7.43 | 9.94% |
| 2025-09-09 | 6.01 | 6.12 | 5.92 | 5.97 | -0.67% | 7.85 | 10.64% |
| 2025-09-08 | 5.89 | 6.11 | 5.89 | 6.01 | +4.70% | 11.38 | 15.44% |
| 2025-09-05 | 5.25 | 5.80 | 5.23 | 5.74 | +9.54% | 8.80 | 12.96% |
| 2025-09-04 | 5.20 | 5.34 | 5.15 | 5.24 | +1.16% | 3.42 | 5.31% |
| 2025-09-03 | 5.27 | 5.40 | 5.14 | 5.18 | -1.71% | 2.71 | 4.21% |
| 2025-09-02 | 5.34 | 5.35 | 5.16 | 5.27 | -1.13% | 2.81 | 4.37% |
| 2025-09-01 | 5.39 | 5.42 | 5.30 | 5.33 | -0.37% | 2.34 | 3.57% |
| 2025-08-29 | 5.30 | 5.53 | 5.20 | 5.35 | +0.19% | 4.57 | 6.92% |
| 2025-08-28 | 5.27 | 5.34 | 5.14 | 5.34 | +1.52% | 2.76 | 4.28% |
| 2025-08-27 | 5.42 | 5.48 | 5.25 | 5.26 | -3.13% | 3.15 | 4.76% |
| 2025-08-26 | 5.41 | 5.46 | 5.38 | 5.43 | 0.00% | 1.84 | 2.76% |
| 2025-08-25 | 5.45 | 5.49 | 5.38 | 5.43 | 0.00% | 2.31 | 3.46% |
| 2025-08-22 | 5.42 | 5.45 | 5.38 | 5.43 | -0.18% | 1.92 | 2.89% |
| 2025-08-21 | 5.48 | 5.52 | 5.39 | 5.44 | -0.55% | 2.55 | 3.81% |
| 2025-08-20 | 5.43 | 5.48 | 5.39 | 5.47 | +0.37% | 1.87 | 2.80% |