东方电气（600875）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2022-08-15	16.43	17.18	16.41	17.15	0.65	3.94	295,471	50,069	4.67	1.47
2022-08-12	16.88	16.91	16.49	16.50	-0.36	-2.14	168,712	28,078	2.49	0.84
2022-08-11	16.77	16.89	16.60	16.86	0.05	0.30	180,126	30,205	1.73	0.90
2022-08-10	16.45	16.94	16.20	16.81	0.28	1.69	255,799	42,555	4.48	1.28
2022-08-09	16.54	16.76	16.36	16.53	0.03	0.18	175,249	29,055	2.42	0.87
2022-08-08	15.71	16.60	15.68	16.50	0.57	3.58	308,759	50,593	5.78	1.54
2022-08-05	16.44	16.47	15.51	15.93	-0.42	-2.57	407,767	64,709	5.87	2.03
2022-08-04	16.25	16.57	16.02	16.35	0.26	1.62	198,002	32,246	3.42	0.99
2022-08-03	16.45	17.00	15.99	16.09	-0.22	-1.35	284,692	47,149	6.19	1.42
2022-08-02	16.97	16.97	15.93	16.31	-0.99	-5.72	372,019	61,233	6.01	1.85
2022-08-01	17.15	17.30	16.68	17.30	-0.01	-0.06	217,570	36,945	3.58	1.08
2022-07-29	17.15	17.86	17.01	17.31	0.34	2.00	302,767	53,048	5.01	1.51
2022-07-28	17.16	17.34	16.82	16.97	-0.11	-0.64	162,897	27,849	3.04	0.81
2022-07-27	16.75	17.37	16.68	17.31	0.47	2.79	209,257	35,698	4.10	1.04
2022-07-26	16.86	17.07	16.65	16.84	0.04	0.24	153,707	25,910	2.50	0.77
2022-07-25	17.78	17.88	16.71	16.80	-1.13	-6.30	374,577	64,130	6.53	1.87
2022-07-22	17.81	18.04	17.71	17.93	0.08	0.45	221,392	39,553	1.85	1.10
2022-07-21	18.11	18.20	17.82	17.85	-0.42	-2.30	258,725	46,426	2.08	1.29
2022-07-20	17.50	18.35	17.47	18.27	0.76	4.34	430,021	77,262	5.03	2.14
2022-07-19	17.79	17.80	17.40	17.51	-0.46	-2.56	296,611	52,097	2.23	1.48
2022-07-18	18.05	18.25	17.50	17.97	0.12	0.67	474,014	85,005	4.20	2.36
2022-07-15	17.42	18.07	17.34	17.85	0.34	1.94	632,626	112,635	4.17	3.15
2022-07-14	17.71	17.71	17.32	17.51	-0.24	-1.35	481,093	84,131	2.20	2.40
2022-07-13	16.88	17.96	16.80	17.75	1.03	6.16	751,693	131,402	6.94	3.75
2022-07-12	16.14	17.20	15.97	16.72	0.66	4.11	487,206	81,633	7.66	2.43
2022-07-11	16.32	16.47	15.96	16.06	-0.49	-2.96	308,904	49,793	3.08	1.54
2022-07-08	17.27	17.34	16.50	16.55	-0.64	-3.72	409,586	68,909	4.89	2.04
2022-07-07	16.37	17.30	16.16	17.19	0.63	3.80	535,876	91,102	6.88	2.67
2022-07-06	16.76	17.09	16.11	16.56	-0.28	-1.66	366,734	60,701	5.82	1.83
2022-07-05	16.26	16.96	16.22	16.84	0.54	3.31	509,500	85,251	4.54	2.54
2022-07-04	16.19	16.35	15.70	16.30	0.11	0.68	315,135	50,608	4.01	1.57
2022-07-01	16.44	16.54	16.09	16.19	-0.26	-1.58	237,462	38,599	2.74	1.18

起始日期	上市日
截止日期	今日

东方电气 (600875)

东方电气(600875) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值