东方电气(600875)股票行情
东方电气(600875)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 |
|---|
| 2025-12-12 | 22.30 | 24.05 | 2.19 | 10.02% | 22.30 | 24.05 | 1381187 | 322869.78 | 6.10% |
| 2025-12-11 | 21.78 | 21.86 | 0.65 | 3.06% | 21.78 | 22.70 | 786112 | 174518.47 | 3.47% |
| 2025-12-10 | 21.32 | 21.21 | -0.10 | -0.47% | 20.86 | 21.48 | 262776 | 55371.38 | 1.16% |
| 2025-12-09 | 21.38 | 21.31 | -0.12 | -0.56% | 21.15 | 21.43 | 232849 | 49549.02 | 1.03% |
| 2025-12-08 | 21.86 | 21.43 | -0.15 | -0.70% | 21.36 | 21.89 | 347187 | 74861.80 | 1.53% |
| 2025-12-05 | 21.00 | 21.58 | 0.67 | 3.20% | 20.92 | 21.73 | 431326 | 92279.55 | 1.91% |
| 2025-12-04 | 21.15 | 20.91 | -0.28 | -1.32% | 20.83 | 21.30 | 244401 | 51365.78 | 1.08% |
| 2025-12-03 | 21.19 | 21.19 | -0.04 | -0.19% | 21.05 | 21.37 | 262113 | 55618.03 | 1.16% |
| 2025-12-02 | 21.28 | 21.23 | -0.12 | -0.56% | 20.82 | 21.34 | 275052 | 58033.56 | 1.22% |
| 2025-12-01 | 21.48 | 21.35 | -0.11 | -0.51% | 21.19 | 21.57 | 367096 | 78245.12 | 1.62% |
| 2025-11-28 | 20.33 | 21.46 | 1.13 | 5.56% | 20.29 | 21.58 | 758948 | 160504.77 | 3.35% |
| 2025-11-27 | 20.46 | 20.33 | -0.18 | -0.88% | 20.28 | 20.87 | 336590 | 69247.23 | 1.49% |
| 2025-11-26 | 20.50 | 20.51 | 0.06 | 0.29% | 20.26 | 20.74 | 305709 | 62702.07 | 1.35% |
| 2025-11-25 | 20.45 | 20.45 | 0.20 | 0.99% | 20.36 | 20.78 | 452218 | 92934.43 | 2.00% |
| 2025-11-24 | 20.55 | 20.25 | -0.05 | -0.25% | 20.05 | 20.61 | 428880 | 86955.13 | 1.89% |
| 2025-11-21 | 20.70 | 20.30 | -0.89 | -4.20% | 20.29 | 20.90 | 594148 | 122032.30 | 2.63% |
| 2025-11-20 | 21.73 | 21.19 | -0.30 | -1.40% | 21.11 | 21.77 | 519411 | 111604.63 | 2.29% |
| 2025-11-19 | 21.42 | 21.49 | -0.06 | -0.28% | 21.22 | 21.72 | 449612 | 96428.43 | 1.99% |
| 2025-11-18 | 22.18 | 21.55 | -0.77 | -3.45% | 21.32 | 22.25 | 612859 | 132821.70 | 2.71% |
| 2025-11-17 | 22.93 | 22.32 | -0.68 | -2.96% | 22.14 | 23.35 | 773772 | 174618.53 | 3.42% |
| 2025-11-14 | 24.03 | 23.00 | -1.25 | -5.15% | 22.95 | 24.23 | 941989 | 220729.09 | 4.16% |
| 2025-11-13 | 22.88 | 24.25 | 1.62 | 7.16% | 22.88 | 24.75 | 1334381 | 320469.16 | 5.90% |
| 2025-11-12 | 23.38 | 22.63 | -0.74 | -3.17% | 22.27 | 23.53 | 820153 | 186886.59 | 3.62% |
| 2025-11-11 | 24.35 | 23.37 | -0.90 | -3.71% | 23.29 | 24.48 | 1084136 | 256168.81 | 4.79% |
| 2025-11-10 | 22.99 | 24.27 | 1.73 | 7.68% | 22.99 | 24.75 | 1942842 | 469703.31 | 8.58% |
| 2025-11-07 | 22.50 | 22.54 | -0.25 | -1.10% | 22.32 | 22.75 | 775950 | 174741.05 | 3.43% |
| 2025-11-06 | 22.16 | 22.79 | 0.56 | 2.52% | 22.00 | 23.07 | 1522550 | 346344.44 | 6.73% |
| 2025-11-05 | 21.00 | 22.23 | 0.83 | 3.88% | 20.48 | 22.35 | 1689564 | 364449.44 | 7.46% |
| 2025-11-04 | 21.23 | 21.40 | 0.18 | 0.85% | 21.22 | 22.06 | 952159 | 205738.16 | 4.21% |
| 2025-11-03 | 21.52 | 21.22 | 0.35 | 1.68% | 20.83 | 21.74 | 937022 | 199800.67 | 4.14% |
| 2025-10-31 | 21.63 | 20.87 | -0.65 | -3.02% | 20.74 | 21.65 | 748778 | 157598.55 | 3.31% |
| 2025-10-30 | 22.10 | 21.52 | -0.40 | -1.82% | 21.45 | 22.10 | 698824 | 151579.16 | 3.09% |
| 2025-10-29 | 21.13 | 21.92 | 0.87 | 4.13% | 21.08 | 21.95 | 954616 | 207129.94 | 4.22% |
| 2025-10-28 | 21.40 | 21.05 | -0.42 | -1.96% | 20.95 | 21.42 | 627327 | 132786.05 | 2.77% |
| 2025-10-27 | 20.42 | 21.47 | 1.27 | 6.29% | 20.35 | 21.98 | 1159991 | 244951.50 | 5.13% |
| 2025-10-24 | 20.38 | 20.20 | -0.15 | -0.74% | 20.06 | 20.47 | 371451 | 75022.23 | 1.64% |
| 2025-10-23 | 20.18 | 20.35 | 0.01 | 0.05% | 19.86 | 20.47 | 360870 | 72818.01 | 1.59% |
| 2025-10-22 | 20.57 | 20.34 | -0.18 | -0.88% | 20.12 | 20.65 | 366331 | 74638.39 | 1.62% |
| 2025-10-21 | 20.19 | 20.52 | 0.38 | 1.89% | 20.06 | 20.96 | 522921 | 107798.49 | 2.31% |
| 2025-10-20 | 20.03 | 20.14 | 0.40 | 2.03% | 19.87 | 20.30 | 427237 | 85746.44 | 1.89% |
| 2025-10-17 | 20.82 | 19.74 | -1.03 | -4.96% | 19.72 | 20.90 | 600121 | 120781.41 | 2.65% |
| 2025-10-16 | 21.01 | 20.77 | -0.15 | -0.72% | 20.68 | 21.14 | 518028 | 107896.98 | 2.29% |
| 2025-10-15 | 20.83 | 20.92 | -0.07 | -0.33% | 20.40 | 21.33 | 688092 | 142984.67 | 3.04% |
| 2025-10-14 | 21.35 | 20.99 | -0.10 | -0.47% | 20.80 | 21.92 | 1095189 | 233214.55 | 5.41% |
| 2025-10-13 | 20.05 | 21.09 | 0.30 | 1.44% | 20.05 | 21.23 | 986988 | 205225.38 | 4.88% |
| 2025-10-10 | 21.20 | 20.79 | -0.43 | -2.03% | 20.66 | 21.20 | 1015469 | 211828.84 | 5.02% |
| 2025-10-09 | 19.86 | 21.22 | 1.93 | 10.01% | 19.86 | 21.22 | 1582672 | 328952.09 | 7.82% |
| 2025-09-30 | 18.97 | 19.29 | 0.26 | 1.37% | 18.95 | 19.42 | 362276 | 69900.37 | 1.79% |
| 2025-09-29 | 18.90 | 19.03 | 0.08 | 0.42% | 18.73 | 19.08 | 251963 | 47698.89 | 1.25% |
| 2025-09-26 | 18.92 | 18.95 | -0.04 | -0.21% | 18.89 | 19.42 | 356681 | 68328.91 | 1.76% |
| 2025-09-25 | 18.80 | 18.99 | 0.19 | 1.01% | 18.80 | 19.12 | 288221 | 54654.89 | 1.42% |
| 2025-09-24 | 18.56 | 18.80 | 0.13 | 0.70% | 18.52 | 18.82 | 203568 | 38047.71 | 1.01% |
| 2025-09-23 | 18.64 | 18.67 | -0.03 | -0.16% | 18.29 | 18.85 | 275623 | 51095.46 | 1.36% |
| 2025-09-22 | 18.98 | 18.70 | -0.20 | -1.06% | 18.54 | 18.98 | 262038 | 48908.22 | 1.29% |
| 2025-09-19 | 18.81 | 18.90 | 0.00 | 0.00% | 18.80 | 19.03 | 217624 | 41222.20 | 1.08% |
| 2025-09-18 | 19.43 | 18.90 | -0.54 | -2.78% | 18.75 | 19.43 | 431551 | 82220.05 | 2.13% |
| 2025-09-17 | 19.15 | 19.44 | 0.30 | 1.57% | 19.01 | 19.48 | 364095 | 70157.49 | 1.80% |
| 2025-09-16 | 19.57 | 19.14 | -0.31 | -1.59% | 19.00 | 19.57 | 262554 | 50346.68 | 1.30% |
| 2025-09-15 | 19.37 | 19.45 | 0.07 | 0.36% | 19.30 | 19.66 | 241947 | 47097.46 | 1.20% |
| 2025-09-12 | 19.36 | 19.38 | 0.14 | 0.73% | 19.24 | 19.58 | 349496 | 67835.70 | 1.73% |
| 2025-09-11 | 18.91 | 19.24 | 0.33 | 1.75% | 18.80 | 19.28 | 274888 | 52653.88 | 1.36% |
| 2025-09-10 | 19.18 | 18.91 | -0.24 | -1.25% | 18.84 | 19.20 | 216243 | 40976.99 | 1.07% |
| 2025-09-09 | 19.44 | 19.15 | -0.31 | -1.59% | 19.00 | 19.44 | 231438 | 44474.07 | 1.14% |
| 2025-09-08 | 19.61 | 19.46 | 0.17 | 0.88% | 19.32 | 19.64 | 273007 | 53230.08 | 1.35% |
| 2025-09-05 | 18.82 | 19.29 | 0.47 | 2.50% | 18.82 | 19.35 | 270256 | 51740.16 | 1.34% |
| 2025-09-04 | 18.97 | 18.82 | -0.19 | -1.00% | 18.60 | 19.11 | 300932 | 56795.70 | 1.49% |
| 2025-09-03 | 19.45 | 19.01 | -0.43 | -2.21% | 18.85 | 19.61 | 345155 | 65923.93 | 1.71% |
| 2025-09-02 | 20.01 | 19.44 | -0.43 | -2.16% | 19.21 | 20.01 | 397547 | 77650.35 | 1.96% |
| 2025-09-01 | 19.88 | 19.87 | 0.09 | 0.46% | 19.75 | 20.10 | 370474 | 73785.72 | 1.83% |
| 2025-08-29 | 20.17 | 19.78 | -0.43 | -2.13% | 19.71 | 20.18 | 442653 | 88121.69 | 2.19% |
| 2025-08-28 | 19.62 | 20.21 | 0.53 | 2.69% | 19.37 | 20.26 | 566258 | 112279.02 | 2.80% |
| 2025-08-27 | 20.39 | 19.68 | -0.68 | -3.34% | 19.68 | 20.55 | 660669 | 132854.77 | 3.26% |
| 2025-08-26 | 20.61 | 20.36 | -0.29 | -1.40% | 20.26 | 20.62 | 451553 | 92070.05 | 2.23% |
| 2025-08-25 | 20.12 | 20.65 | 0.55 | 2.74% | 20.12 | 20.65 | 705346 | 144259.66 | 3.49% |
| 2025-08-22 | 20.00 | 20.10 | 0.20 | 1.01% | 19.70 | 20.10 | 465031 | 92420.55 | 2.30% |
| 2025-08-21 | 20.19 | 20.30 | 0.15 | 0.74% | 20.19 | 20.53 | 505482 | 102756.41 | 2.50% |
| 2025-08-20 | 20.00 | 20.15 | 0.08 | 0.40% | 19.87 | 20.17 | 366419 | 73235.64 | 1.81% |
| 2025-08-19 | 20.20 | 20.07 | -0.13 | -0.64% | 20.05 | 20.36 | 488214 | 98496.30 | 2.41% |
| 2025-08-18 | 19.90 | 20.20 | 0.27 | 1.35% | 19.89 | 20.29 | 517541 | 104205.75 | 2.56% |
| 2025-08-15 | 19.78 | 19.93 | 0.11 | 0.55% | 19.66 | 20.01 | 387045 | 77019.55 | 1.91% |
上证大盘股票行情在线 K线走势图
东方电气(600875)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
