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
2026-05-07	41.04	40.12	-0.52	-1.28%	39.70	41.50	795272	320406	3.51%
2026-05-06	39.65	40.64	1.63	4.18%	39.54	41.20	1061993	430416	4.69%
2026-04-30	40.65	39.01	-0.95	-2.38%	38.18	40.79	911475	358037	4.03%
2026-04-29	39.40	39.96	0.42	1.06%	38.57	40.17	614872	242851	2.72%
2026-04-28	39.98	39.54	-0.81	-2.01%	39.36	40.75	554533	221472	2.45%
2026-04-27	41.48	40.35	-1.12	-2.70%	39.79	41.80	747341	301521	3.30%
2026-04-24	44.05	41.47	-2.35	-5.36%	41.11	44.20	949361	398174	4.19%
2026-04-23	43.98	43.82	1.61	3.81%	42.61	45.25	1402000	617898	6.19%
2026-04-22	41.90	42.21	0.20	0.48%	40.61	42.28	855406	354997	3.78%
2026-04-21	42.13	42.01	-0.50	-1.18%	41.78	42.96	618892	260594	2.73%
2026-04-20	41.36	42.51	0.79	1.89%	40.96	42.99	1034741	434348	4.57%
2026-04-17	42.50	41.72	-0.32	-0.76%	41.00	42.98	1159557	484755	5.12%
2026-04-16	38.87	42.04	3.82	9.99%	38.87	42.04	1521451	626428	6.72%
2026-04-15	38.93	38.22	-0.71	-1.82%	38.02	39.36	739982	286245	3.27%
2026-04-14	40.50	38.93	-0.79	-1.99%	37.82	40.61	1102851	429436	4.87%
2026-04-13	38.96	39.72	0.21	0.53%	38.60	40.20	849619	335733	3.75%
2026-04-10	39.16	39.51	1.20	3.13%	38.60	40.38	1235581	489668	5.46%
2026-04-09	37.90	38.31	0.01	0.03%	37.35	38.98	1063592	405923	4.70%
2026-04-08	36.74	38.30	3.48	9.99%	36.74	38.30	1181470	449287	5.22%
2026-04-07	36.56	34.82	-2.04	-5.53%	34.75	36.86	786432	278038	3.47%
2026-04-03	37.60	36.86	-0.45	-1.21%	36.56	37.79	486318	180164	2.15%
2026-04-02	37.71	37.31	-0.97	-2.53%	37.18	38.60	854880	321776	3.78%
2026-04-01	36.79	38.28	3.23	9.22%	36.55	38.56	1584566	601406	7.00%
2026-03-31	35.89	35.05	-0.74	-2.07%	34.89	36.60	549667	195819	2.43%
2026-03-30	35.76	35.79	-0.35	-0.97%	34.83	36.19	576704	204492	2.55%
2026-03-27	36.28	36.14	-0.55	-1.50%	35.63	37.00	561350	204124	2.48%
2026-03-26	37.82	36.69	-1.14	-3.01%	36.50	37.83	603022	223117	2.66%
2026-03-25	38.94	37.83	0.70	1.89%	37.58	39.38	1021335	392668	4.51%
2026-03-24	36.66	37.13	1.51	4.24%	36.11	37.90	1066660	393843	4.71%
2026-03-23	36.44	35.62	-1.28	-3.47%	35.22	36.85	1025484	369617	4.53%
2026-03-20	39.28	36.90	-1.60	-4.16%	36.40	40.32	1471618	561654	6.50%
2026-03-19	38.60	38.50	-1.67	-4.16%	38.02	39.63	1055431	408936	4.66%
2026-03-18	38.00	40.17	2.57	6.84%	37.22	40.65	1345095	523271	5.94%
2026-03-17	39.01	37.60	-1.13	-2.92%	37.46	39.33	916238	351440	4.05%
2026-03-16	38.40	38.73	0.33	0.86%	37.10	39.48	1103840	423832	4.88%
2026-03-13	40.05	38.40	-2.07	-5.11%	38.27	40.62	1175332	458309	5.19%
2026-03-12	40.75	40.47	-0.61	-1.48%	39.41	40.89	1060436	426263	4.69%
2026-03-11	42.50	41.08	-1.08	-2.56%	40.41	42.62	1245441	512670	5.50%
2026-03-10	43.06	42.16	-0.84	-1.95%	41.75	44.06	1270776	541409	5.61%
2026-03-09	42.11	43.00	-1.22	-2.76%	41.63	43.80	1419448	604219	6.27%
2026-03-06	43.01	44.22	2.01	4.76%	43.01	45.38	1874618	828842	8.28%
2026-03-05	39.88	42.21	3.84	10.01%	39.31	42.21	820956	340404	3.63%
2026-03-04	34.68	38.37	3.19	9.07%	34.67	38.70	1651842	622195	7.30%
2026-03-03	37.51	35.18	-2.33	-6.21%	34.39	37.56	1418043	503175	6.27%
2026-03-02	36.04	37.51	0.44	1.19%	36.01	38.84	1370498	516856	6.06%
2026-02-27	38.05	37.07	-0.28	-0.75%	36.10	38.20	1481553	547491	6.55%
2026-02-26	33.90	37.35	3.40	10.01%	33.90	37.35	1361189	493913	6.01%
2026-02-25	34.04	33.95	0.11	0.33%	33.40	35.52	1127138	383629	4.98%
2026-02-24	32.51	33.84	1.98	6.21%	31.97	34.40	1320792	438815	5.84%
2026-02-13	33.20	31.86	-1.79	-5.32%	31.57	33.45	1185181	380157	5.24%
2026-02-12	30.88	33.65	3.06	10.00%	30.87	33.65	1449372	473373	6.40%
2026-02-11	30.66	30.59	-0.58	-1.86%	30.25	31.30	902878	276617	3.99%
2026-02-10	28.89	31.17	2.40	8.34%	28.75	31.50	2181877	660943	9.64%
2026-02-09	26.80	28.77	2.62	10.02%	26.80	28.77	1655726	465184	7.32%
2026-02-06	26.38	26.15	-0.55	-2.06%	26.14	27.68	954065	255393	4.22%
2026-02-05	25.98	26.70	0.71	2.73%	25.80	28.11	1173606	316372	5.19%
2026-02-04	25.59	25.99	0.28	1.09%	25.50	26.50	430505	111879	1.90%
2026-02-03	25.05	25.71	1.07	4.34%	24.85	25.77	449511	113814	1.99%
2026-02-02	24.86	24.64	-0.21	-0.85%	24.64	25.76	571165	143950	2.52%
2026-01-30	25.30	24.85	-0.55	-2.17%	24.21	25.40	626498	155135	2.77%
2026-01-29	26.43	25.40	-1.01	-3.82%	25.35	26.50	657985	169914	2.91%
2026-01-28	26.78	26.41	-0.37	-1.38%	26.14	26.89	503294	132612	2.22%
2026-01-27	26.90	26.78	-0.40	-1.47%	26.20	27.17	555788	148232	2.46%