东方电热(300217)股票行情
东方电热(300217)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 5.28 | 5.32 | 0.07 | 1.33% | 5.26 | 5.40 | 464447 | 24802.70 | 3.79% | 0.00 |
| 2026-03-24 | 5.29 | 5.25 | 0.04 | 0.77% | 5.06 | 5.35 | 577943 | 29932.24 | 4.71% | 0.00 |
| 2026-03-23 | 5.36 | 5.21 | -0.24 | -4.40% | 5.16 | 5.42 | 761230 | 40166.57 | 6.20% | 0.00 |
| 2026-03-20 | 5.39 | 5.45 | 0.08 | 1.49% | 5.35 | 5.57 | 749551 | 40904.40 | 6.11% | 0.00 |
| 2026-03-19 | 5.36 | 5.37 | -0.11 | -2.01% | 5.33 | 5.49 | 399964 | 21606.45 | 3.26% | 0.00 |
| 2026-03-18 | 5.46 | 5.48 | 0.03 | 0.55% | 5.38 | 5.51 | 342404 | 18666.51 | 2.79% | 0.00 |
| 2026-03-17 | 5.61 | 5.45 | -0.15 | -2.68% | 5.43 | 5.68 | 498319 | 27716.63 | 4.06% | 0.00 |
| 2026-03-16 | 5.60 | 5.60 | -0.02 | -0.36% | 5.53 | 5.65 | 460640 | 25731.46 | 3.75% | 80.00 |
| 2026-03-13 | 5.62 | 5.62 | -0.04 | -0.71% | 5.55 | 5.76 | 531752 | 30087.35 | 4.33% | 0.00 |
| 2026-03-12 | 5.70 | 5.66 | -0.05 | -0.88% | 5.53 | 5.76 | 608679 | 34335.92 | 4.96% | 0.00 |
| 2026-03-11 | 5.61 | 5.71 | 0.10 | 1.78% | 5.60 | 5.93 | 870278 | 50258.70 | 7.09% | 0.00 |
| 2026-03-10 | 5.55 | 5.61 | 0.15 | 2.75% | 5.51 | 5.65 | 531040 | 29689.62 | 4.33% | 0.00 |
| 2026-03-09 | 5.41 | 5.46 | -0.05 | -0.91% | 5.30 | 5.49 | 523304 | 28177.38 | 4.27% | 0.00 |
| 2026-03-06 | 5.49 | 5.51 | -0.04 | -0.72% | 5.43 | 5.63 | 515580 | 28483.67 | 4.20% | 0.00 |
| 2026-03-05 | 5.37 | 5.55 | 0.31 | 5.92% | 5.37 | 5.64 | 1034022 | 56915.39 | 8.43% | 2.00 |
| 2026-03-04 | 5.24 | 5.24 | -0.07 | -1.32% | 5.20 | 5.39 | 610285 | 32183.68 | 4.97% | 0.00 |
| 2026-03-03 | 5.81 | 5.31 | -0.49 | -8.45% | 5.29 | 5.85 | 1019448 | 56235.20 | 8.31% | 0.00 |
| 2026-03-02 | 6.01 | 5.80 | -0.32 | -5.23% | 5.79 | 6.12 | 836854 | 49420.34 | 6.82% | 0.00 |
| 2026-02-27 | 6.13 | 6.12 | -0.06 | -0.97% | 6.07 | 6.19 | 480318 | 29384.19 | 3.91% | 0.00 |
| 2026-02-26 | 6.00 | 6.18 | 0.16 | 2.66% | 5.96 | 6.21 | 719243 | 43886.33 | 5.86% | 0.00 |
| 2026-02-25 | 6.15 | 6.02 | -0.10 | -1.63% | 6.01 | 6.19 | 697730 | 42407.90 | 5.69% | 0.00 |
| 2026-02-24 | 6.26 | 6.12 | 0.11 | 1.83% | 6.12 | 6.38 | 952221 | 59430.25 | 7.76% | 0.00 |
| 2026-02-13 | 6.16 | 6.01 | -0.12 | -1.96% | 6.00 | 6.19 | 640800 | 39021.87 | 5.22% | 0.00 |
| 2026-02-12 | 6.22 | 6.13 | -0.13 | -2.08% | 6.08 | 6.28 | 932140 | 57286.25 | 7.60% | 0.00 |
| 2026-02-11 | 6.35 | 6.26 | 0.00 | 0.00% | 6.24 | 6.46 | 977887 | 62054.26 | 7.97% | 5.00 |
| 2026-02-10 | 6.24 | 6.26 | -0.02 | -0.32% | 6.20 | 6.42 | 950598 | 59838.29 | 7.75% | 0.00 |
| 2026-02-09 | 6.18 | 6.28 | 0.11 | 1.78% | 6.15 | 6.36 | 1349375 | 83910.04 | 11.00% | 25.00 |
| 2026-02-06 | 5.77 | 6.17 | 0.35 | 6.01% | 5.75 | 6.30 | 1684918 | 102418.86 | 13.73% | 89.00 |
| 2026-02-05 | 5.88 | 5.82 | -0.17 | -2.84% | 5.73 | 5.94 | 822318 | 47869.81 | 6.70% | 0.00 |
| 2026-02-04 | 5.80 | 5.99 | 0.28 | 4.90% | 5.68 | 6.09 | 1587424 | 94349.42 | 12.94% | 38.00 |
| 2026-02-03 | 5.56 | 5.71 | 0.17 | 3.07% | 5.52 | 5.83 | 772883 | 43743.36 | 6.30% | 0.00 |
| 2026-02-02 | 5.30 | 5.54 | 0.22 | 4.14% | 5.26 | 5.70 | 1131570 | 62517.58 | 9.22% | 3.00 |
| 2026-01-30 | 5.37 | 5.32 | -0.05 | -0.93% | 5.23 | 5.39 | 411856 | 21849.35 | 3.36% | 0.00 |
| 2026-01-29 | 5.47 | 5.37 | -0.11 | -2.01% | 5.36 | 5.51 | 499485 | 27094.21 | 4.07% | 0.00 |
| 2026-01-28 | 5.64 | 5.48 | -0.21 | -3.69% | 5.48 | 5.65 | 614812 | 33993.81 | 5.01% | 0.00 |
| 2026-01-27 | 5.63 | 5.69 | 0.10 | 1.79% | 5.43 | 5.73 | 697548 | 39072.75 | 5.69% | 0.00 |
| 2026-01-26 | 5.78 | 5.59 | -0.22 | -3.79% | 5.54 | 5.78 | 757402 | 42758.33 | 6.17% | 0.00 |
| 2026-01-23 | 5.57 | 5.81 | 0.24 | 4.31% | 5.54 | 5.85 | 984073 | 56492.98 | 8.02% | 0.00 |
| 2026-01-22 | 5.50 | 5.57 | 0.07 | 1.27% | 5.48 | 5.58 | 419247 | 23302.72 | 3.42% | 2.00 |
| 2026-01-21 | 5.44 | 5.50 | 0.02 | 0.36% | 5.40 | 5.54 | 341789 | 18759.56 | 2.79% | 0.00 |
| 2026-01-20 | 5.50 | 5.48 | -0.02 | -0.36% | 5.43 | 5.57 | 400804 | 22014.40 | 3.27% | 0.00 |
| 2026-01-19 | 5.48 | 5.50 | 0.05 | 0.92% | 5.45 | 5.57 | 441154 | 24350.02 | 3.60% | 0.00 |
| 2026-01-16 | 5.38 | 5.45 | 0.10 | 1.87% | 5.37 | 5.48 | 504100 | 27365.63 | 4.11% | 0.00 |
| 2026-01-15 | 5.41 | 5.35 | -0.08 | -1.47% | 5.34 | 5.45 | 340534 | 18326.08 | 2.78% | 0.00 |
| 2026-01-14 | 5.49 | 5.43 | 0.00 | 0.00% | 5.35 | 5.51 | 618561 | 33696.34 | 5.04% | 0.00 |
| 2026-01-13 | 5.60 | 5.43 | -0.14 | -2.51% | 5.40 | 5.61 | 534711 | 29288.53 | 4.36% | 0.00 |
| 2026-01-12 | 5.51 | 5.57 | 0.12 | 2.20% | 5.49 | 5.58 | 632311 | 35030.38 | 5.15% | 1.00 |
| 2026-01-09 | 5.40 | 5.45 | 0.09 | 1.68% | 5.38 | 5.54 | 672408 | 36734.32 | 5.48% | 0.00 |
| 2026-01-08 | 5.29 | 5.36 | 0.06 | 1.13% | 5.27 | 5.39 | 355313 | 19006.23 | 2.90% | 1.00 |
| 2026-01-07 | 5.32 | 5.30 | -0.02 | -0.38% | 5.26 | 5.34 | 312053 | 16546.51 | 2.54% | 1.00 |
| 2026-01-06 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.34 | 334661 | 17769.41 | 2.73% | 10.00 |
| 2026-01-05 | 5.22 | 5.31 | 0.13 | 2.51% | 5.20 | 5.34 | 405236 | 21393.51 | 3.30% | 0.00 |
| 2025-12-31 | 5.24 | 5.18 | -0.05 | -0.96% | 5.15 | 5.25 | 222624 | 11527.71 | 1.81% | 50.00 |
| 2025-12-30 | 5.23 | 5.23 | -0.01 | -0.19% | 5.18 | 5.26 | 183514 | 9593.24 | 1.50% | 20.00 |
| 2025-12-29 | 5.19 | 5.24 | 0.04 | 0.77% | 5.15 | 5.27 | 248220 | 12917.09 | 2.02% | 0.00 |
| 2025-12-26 | 5.26 | 5.20 | -0.06 | -1.14% | 5.19 | 5.28 | 231367 | 12104.94 | 1.89% | 0.00 |
| 2025-12-25 | 5.27 | 5.26 | 0.01 | 0.19% | 5.22 | 5.29 | 230330 | 12112.27 | 1.88% | 0.00 |
| 2025-12-24 | 5.17 | 5.25 | 0.06 | 1.16% | 5.17 | 5.27 | 232848 | 12207.62 | 1.90% | 0.00 |
| 2025-12-23 | 5.18 | 5.19 | -0.02 | -0.38% | 5.15 | 5.21 | 187283 | 9702.81 | 1.53% | 9.00 |
| 2025-12-22 | 5.20 | 5.21 | 0.03 | 0.58% | 5.17 | 5.23 | 207255 | 10781.03 | 1.69% | 0.00 |
| 2025-12-19 | 5.08 | 5.18 | 0.08 | 1.57% | 5.07 | 5.20 | 232491 | 12000.37 | 1.89% | 0.00 |
| 2025-12-18 | 5.11 | 5.10 | 0.01 | 0.20% | 5.09 | 5.19 | 229753 | 11812.03 | 1.87% | 0.00 |
| 2025-12-17 | 5.05 | 5.09 | 0.04 | 0.79% | 4.95 | 5.09 | 280482 | 14093.14 | 2.29% | 35.00 |
| 2025-12-16 | 5.18 | 5.05 | -0.13 | -2.51% | 5.04 | 5.18 | 247359 | 12560.85 | 2.02% | 0.00 |
| 2025-12-15 | 5.24 | 5.18 | -0.11 | -2.08% | 5.17 | 5.29 | 205326 | 10706.54 | 1.67% | 1.00 |
| 2025-12-12 | 5.18 | 5.29 | 0.11 | 2.12% | 5.16 | 5.33 | 299131 | 15650.14 | 2.44% | 0.00 |
| 2025-12-11 | 5.25 | 5.18 | -0.06 | -1.15% | 5.15 | 5.26 | 205701 | 10698.37 | 1.68% | 0.00 |
| 2025-12-10 | 5.26 | 5.24 | -0.03 | -0.57% | 5.17 | 5.26 | 224462 | 11689.97 | 1.83% | 0.00 |
| 2025-12-09 | 5.29 | 5.27 | -0.03 | -0.57% | 5.25 | 5.33 | 231489 | 12226.65 | 1.89% | 0.00 |
| 2025-12-08 | 5.32 | 5.30 | -0.02 | -0.38% | 5.29 | 5.37 | 293400 | 15637.39 | 2.39% | 17.00 |
| 2025-12-05 | 5.27 | 5.32 | 0.02 | 0.38% | 5.20 | 5.33 | 280283 | 14816.50 | 2.28% | 0.00 |
| 2025-12-04 | 5.29 | 5.30 | -0.02 | -0.38% | 5.17 | 5.34 | 366270 | 19240.36 | 2.99% | 50.00 |
| 2025-12-03 | 5.38 | 5.32 | 0.10 | 1.92% | 5.29 | 5.47 | 682099 | 36514.26 | 5.56% | 50.00 |
| 2025-12-02 | 5.22 | 5.22 | 0.00 | 0.00% | 5.10 | 5.24 | 273330 | 14105.22 | 2.23% | 27.00 |
| 2025-12-01 | 5.18 | 5.22 | 0.04 | 0.77% | 5.16 | 5.22 | 238675 | 12402.37 | 1.95% | 0.00 |
| 2025-11-28 | 5.12 | 5.18 | 0.06 | 1.17% | 5.09 | 5.19 | 265402 | 13642.44 | 2.16% | 10.00 |
| 2025-11-27 | 5.13 | 5.12 | -0.02 | -0.39% | 5.10 | 5.17 | 274858 | 14123.52 | 2.24% | 0.00 |
| 2025-11-26 | 5.18 | 5.14 | -0.07 | -1.34% | 5.11 | 5.24 | 253179 | 13099.42 | 2.06% | 0.00 |
| 2025-11-25 | 5.19 | 5.21 | 0.05 | 0.97% | 5.16 | 5.23 | 261244 | 13603.39 | 2.13% | 0.00 |
| 2025-11-24 | 5.13 | 5.16 | 0.07 | 1.38% | 5.08 | 5.20 | 248976 | 12787.12 | 2.03% | 0.00 |
深证大盘股票行情在线 K线走势图
东方电热(300217)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
