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
2026-07-08	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%
2026-06-08	31.66	31.03	-1.85	-5.63%	30.58	32.40	748614	235421	3.31%
2026-06-05	34.35	32.88	-0.95	-2.81%	32.72	34.52	568041	190402	2.51%
2026-06-04	33.00	33.83	0.42	1.26%	32.80	34.28	626725	212233	2.77%
2026-06-03	32.72	33.41	0.34	1.03%	32.55	33.97	643251	214914	2.84%
2026-06-02	35.07	33.07	-2.23	-6.32%	32.02	35.09	961847	318089	4.25%
2026-06-01	35.08	35.30	0.07	0.20%	34.36	36.33	511328	181230	2.26%
2026-05-29	36.86	35.23	-1.69	-4.58%	35.00	36.86	593522	211826	2.62%
2026-05-28	36.00	36.92	0.87	2.41%	35.34	37.25	641059	233018	2.83%
2026-05-27	35.59	36.05	0.36	1.01%	35.50	36.96	592101	215624	2.62%
2026-05-26	36.50	35.69	-1.33	-3.59%	35.20	36.53	486968	174301	2.15%
2026-05-25	36.50	37.02	0.97	2.69%	35.55	37.05	643747	233766	2.84%
2026-05-22	36.04	36.05	-0.07	-0.19%	35.60	36.47	574160	206188	2.54%
2026-05-21	37.58	36.12	-1.09	-2.93%	36.00	37.65	694064	254259	3.07%
2026-05-20	38.67	37.21	-1.78	-4.57%	36.67	38.69	951348	355521	4.20%
2026-05-19	39.94	38.99	-0.98	-2.45%	37.90	39.94	742336	286728	3.28%
2026-05-18	38.36	39.97	0.90	2.30%	38.10	41.14	1032244	414285	4.56%
2026-05-15	38.88	39.07	0.59	1.53%	37.00	40.15	1025587	396281	4.53%
2026-05-14	41.15	38.48	-2.37	-5.80%	38.45	41.17	1079444	425666	4.77%
2026-05-13	38.77	40.85	2.35	6.10%	38.06	41.30	1438757	582540	6.36%
2026-05-12	38.15	38.50	0.44	1.16%	37.36	39.37	909240	349488	4.02%
2026-05-11	37.72	38.06	0.34	0.90%	37.65	38.95	913115	350703	4.03%
2026-05-08	39.40	37.72	-2.40	-5.98%	37.50	39.50	1301394	495975	5.75%
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%