东方电气(600875) 历史交易数据
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 |
进入关怀模式