东方电气 (600875) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	24.01	23.95	-0.17	-0.70%	23.50	24.11	344114	81912	1.52%
2026-09-15	24.15	24.12	-0.19	-0.78%	24.01	24.48	251364	60799	1.11%
2026-09-14	24.80	24.31	-0.79	-3.15%	24.28	24.87	425187	104017	1.88%
2026-09-11	25.30	25.10	-0.50	-1.95%	24.52	25.30	406400	101057	1.80%
2026-09-10	25.92	25.60	-0.76	-2.88%	25.45	25.96	483540	124059	2.14%
2026-09-09	25.07	26.36	1.38	5.52%	24.98	26.38	832911	215257	3.68%
2026-09-08	24.98	24.98	-0.01	-0.04%	24.83	25.10	209222	52247	0.92%
2026-09-07	25.09	24.99	-0.08	-0.32%	24.66	25.18	261631	65069	1.16%
2026-09-04	24.71	25.07	0.49	1.99%	24.70	25.60	475740	119414	2.10%
2026-09-03	24.66	24.58	0.03	0.12%	24.37	24.73	221169	54296	0.98%
2026-09-02	25.03	24.55	-0.73	-2.89%	24.53	25.08	365183	90074	1.61%
2026-09-01	25.50	25.28	-0.47	-1.83%	25.25	25.58	363455	92185	1.61%
2026-08-31	25.52	25.75	0.50	1.98%	25.40	25.88	426858	109306	1.89%
2026-08-28	25.70	25.25	-0.70	-2.70%	25.10	25.79	476252	120486	2.10%
2026-08-27	25.59	25.95	0.19	0.74%	25.35	25.96	289378	74426	1.28%
2026-08-26	26.05	25.76	0.16	0.63%	25.69	26.74	393003	102769	1.74%
2026-08-25	25.09	25.60	0.17	0.67%	24.95	25.81	219407	55719	0.97%
2026-08-24	26.25	25.43	-0.80	-3.05%	25.09	26.32	294729	75097	1.30%
2026-08-21	25.53	26.23	0.55	2.14%	25.41	26.27	264600	68663	1.17%
2026-08-20	26.19	25.68	-0.23	-0.89%	25.52	26.33	329904	85416	1.46%
2026-08-19	27.16	25.91	-1.67	-6.06%	25.82	27.16	551281	145584	2.44%
2026-08-18	28.00	27.58	-0.40	-1.43%	27.42	28.49	429330	119395	1.90%
2026-08-17	27.00	27.98	1.07	3.98%	26.81	28.06	648627	179072	2.87%
2026-08-14	27.09	26.91	-0.13	-0.48%	26.62	27.16	296648	79579	1.31%
2026-08-13	27.56	27.04	-0.45	-1.64%	27.02	27.89	461038	126637	2.04%
2026-08-12	26.90	27.49	0.70	2.61%	26.79	27.50	480462	131007	2.12%
2026-08-11	27.07	26.79	-0.40	-1.47%	26.71	27.26	338945	91424	1.50%
2026-08-10	27.35	27.19	-0.20	-0.73%	26.81	27.80	466063	126429	2.06%
2026-08-07	27.11	27.39	0.08	0.29%	26.86	27.41	440515	119776	1.95%
2026-08-06	27.70	27.31	-0.64	-2.29%	27.03	27.92	626719	171699	2.77%
2026-08-05	27.25	27.95	0.34	1.23%	27.23	28.09	786033	218639	3.47%
2026-08-04	27.08	27.61	0.83	3.10%	26.40	28.07	1126996	307704	4.98%
2026-08-03	25.67	26.78	1.68	6.69%	25.66	27.07	960897	254759	4.25%
2026-07-31	25.50	25.10	0.19	0.76%	25.07	25.75	505634	128294	2.23%
2026-07-30	25.18	24.91	-0.58	-2.28%	24.55	25.48	423666	105614	1.87%
2026-07-29	24.83	25.49	0.61	2.45%	24.58	25.71	437085	110134	1.93%
2026-07-28	25.58	24.88	-1.15	-4.42%	24.83	25.66	420762	105608	1.86%
2026-07-27	25.38	26.03	0.45	1.76%	25.21	26.06	358965	92279	1.59%
2026-07-24	26.65	25.58	-1.64	-6.02%	25.53	26.70	535142	139085	2.36%
2026-07-23	26.87	27.75	1.61	6.16%	26.61	27.80	859508	234771	3.80%
2026-07-22	26.15	26.14	-0.04	-0.15%	25.84	26.71	443619	116474	1.96%
2026-07-21	25.38	26.18	0.99	3.93%	24.88	26.47	567531	145849	2.51%
2026-07-20	25.00	25.19	0.32	1.29%	24.60	25.79	510938	128992	2.26%
2026-07-17	25.82	24.87	-0.95	-3.68%	24.60	25.96	440678	111410	1.95%
2026-07-16	26.23	25.82	-0.63	-2.38%	25.70	26.68	428934	112106	1.90%
2026-07-15	27.11	26.45	-0.93	-3.40%	26.36	27.21	366773	97743	1.62%
2026-07-14	26.65	27.38	0.48	1.78%	25.85	27.38	537950	142716	2.38%
2026-07-13	28.15	26.90	-1.24	-4.41%	26.81	28.42	477791	130435	2.11%
2026-07-10	28.25	28.14	0.27	0.97%	28.04	29.33	560597	160524	2.48%
2026-07-09	27.72	27.87	0.16	0.58%	26.75	28.06	506317	138811	2.24%
2026-07-08	28.28	27.71	-0.69	-2.43%	27.68	28.67	414478	116488	1.83%
2026-07-07	29.82	28.40	-1.37	-4.60%	28.29	30.07	585826	170206	2.59%
2026-07-06	29.29	29.77	0.88	3.05%	29.10	30.89	895167	269848	3.96%
2026-07-03	27.88	28.89	0.98	3.51%	27.81	29.33	627938	181067	2.77%
2026-07-02	28.50	27.91	-0.99	-3.43%	27.86	28.85	548862	155147	2.42%
2026-07-01	28.82	28.90	0.13	0.45%	28.71	30.20	675176	197477	2.98%
2026-06-30	28.80	28.77	-0.20	-0.69%	28.23	29.09	586326	167856	2.59%
2026-06-29	28.79	28.97	0.50	1.76%	28.53	29.58	541668	157056	2.39%
2026-06-26	30.36	28.47	-1.66	-5.51%	28.40	30.64	664707	193296	2.94%
2026-06-25	30.26	30.13	-0.25	-0.82%	29.83	30.83	685675	207425	3.03%
2026-06-24	30.48	30.38	-0.46	-1.49%	30.08	30.90	620615	188635	2.74%
2026-06-23	32.54	30.84	-2.19	-6.63%	30.80	32.66	743584	234649	3.29%
2026-06-22	32.58	33.03	0.47	1.44%	31.69	33.03	800731	258371	3.54%
2026-06-18	31.72	32.56	0.85	2.68%	31.72	33.99	917242	302147	4.05%
2026-06-17	31.08	31.71	0.64	2.06%	31.01	32.44	652947	207229	2.88%
2026-06-16	31.26	31.07	-0.18	-0.58%	30.75	31.54	509017	158870	2.25%
2026-06-15	30.91	31.25	0.95	3.14%	30.48	31.30	587148	181519	2.59%
2026-06-12	30.00	30.30	0.81	2.75%	30.00	31.23	728228	223433	3.22%
2026-06-11	29.40	29.49	-0.63	-2.09%	29.06	30.00	652404	191861	2.88%
2026-06-10	31.48	30.12	-1.68	-5.28%	29.89	31.55	739060	224223	3.27%
2026-06-09	31.63	31.80	0.77	2.48%	30.81	31.86	511881	160470	2.26%