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 |
|---|
| 2025-03-28 | 15.21 | 15.11 | -0.16 | -1.05% | 15.04 | 15.33 | 193248 | 29311.33 | 0.95% |
| 2025-03-27 | 15.56 | 15.27 | -0.32 | -2.05% | 15.25 | 15.64 | 263752 | 40590.17 | 1.30% |
| 2025-03-26 | 15.81 | 15.59 | -0.22 | -1.39% | 15.44 | 15.81 | 306518 | 47862.65 | 1.51% |
| 2025-03-25 | 15.28 | 15.81 | 0.52 | 3.40% | 15.18 | 15.97 | 549932 | 86778.17 | 2.72% |
| 2025-03-24 | 15.16 | 15.29 | 0.14 | 0.92% | 15.06 | 15.37 | 193590 | 29446.92 | 0.96% |
| 2025-03-21 | 15.15 | 15.15 | -0.04 | -0.26% | 15.10 | 15.52 | 207539 | 31724.02 | 1.03% |
| 2025-03-20 | 15.30 | 15.19 | -0.14 | -0.91% | 15.15 | 15.32 | 105589 | 16066.57 | 0.52% |
| 2025-03-19 | 15.23 | 15.33 | 0.08 | 0.52% | 15.17 | 15.34 | 132768 | 20260.76 | 0.66% |
| 2025-03-18 | 15.29 | 15.25 | -0.01 | -0.07% | 15.21 | 15.37 | 108066 | 16491.12 | 0.53% |
| 2025-03-17 | 15.38 | 15.26 | -0.04 | -0.26% | 15.24 | 15.43 | 138520 | 21215.68 | 0.68% |
| 2025-03-14 | 15.29 | 15.30 | 0.15 | 0.99% | 15.24 | 15.68 | 249027 | 38260.70 | 1.23% |
| 2025-03-13 | 15.06 | 15.15 | 0.05 | 0.33% | 14.97 | 15.31 | 190694 | 28860.19 | 0.94% |
| 2025-03-12 | 14.89 | 15.10 | 0.22 | 1.48% | 14.85 | 15.19 | 210703 | 31743.00 | 1.04% |
| 2025-03-11 | 14.78 | 14.88 | -0.06 | -0.40% | 14.75 | 14.90 | 131714 | 19515.92 | 0.65% |
| 2025-03-10 | 14.90 | 14.94 | -0.02 | -0.13% | 14.80 | 14.99 | 139472 | 20753.65 | 0.69% |
| 2025-03-07 | 15.10 | 14.96 | -0.20 | -1.32% | 14.91 | 15.14 | 158240 | 23708.23 | 0.78% |
| 2025-03-06 | 15.02 | 15.16 | 0.19 | 1.27% | 14.92 | 15.22 | 240480 | 36290.69 | 1.19% |
| 2025-03-05 | 14.89 | 14.97 | 0.00 | 0.00% | 14.88 | 15.09 | 113620 | 16992.47 | 0.56% |
| 2025-03-04 | 14.77 | 14.97 | 0.10 | 0.67% | 14.75 | 15.00 | 138287 | 20650.94 | 0.68% |
| 2025-03-03 | 14.67 | 14.87 | 0.26 | 1.78% | 14.63 | 15.05 | 269513 | 40181.44 | 1.33% |
| 2025-02-28 | 14.85 | 14.61 | -0.30 | -2.01% | 14.59 | 14.97 | 189226 | 27929.07 | 0.94% |
| 2025-02-27 | 14.87 | 14.91 | 0.01 | 0.07% | 14.75 | 14.96 | 160994 | 23933.15 | 0.80% |
| 2025-02-26 | 14.75 | 14.90 | 0.17 | 1.15% | 14.73 | 14.92 | 165196 | 24533.06 | 0.82% |
| 2025-02-25 | 14.80 | 14.73 | -0.17 | -1.14% | 14.64 | 14.90 | 164808 | 24344.20 | 0.81% |
| 2025-02-24 | 14.98 | 14.90 | -0.09 | -0.60% | 14.78 | 14.99 | 170415 | 25338.69 | 0.84% |
| 2025-02-21 | 14.75 | 14.99 | 0.24 | 1.63% | 14.75 | 15.04 | 232456 | 34720.50 | 1.15% |
| 2025-02-20 | 14.90 | 14.75 | -0.18 | -1.21% | 14.63 | 14.92 | 200878 | 29564.00 | 0.99% |
| 2025-02-19 | 14.81 | 14.93 | 0.12 | 0.81% | 14.76 | 14.98 | 132198 | 19668.46 | 0.65% |
| 2025-02-18 | 14.97 | 14.81 | -0.18 | -1.20% | 14.77 | 15.07 | 185168 | 27680.97 | 0.92% |
| 2025-02-17 | 15.36 | 14.99 | -0.33 | -2.15% | 14.81 | 15.39 | 380800 | 57065.08 | 1.88% |
| 2025-02-14 | 15.21 | 15.32 | 0.05 | 0.33% | 15.16 | 15.39 | 151261 | 23103.52 | 0.75% |
| 2025-02-13 | 15.50 | 15.27 | -0.41 | -2.61% | 15.27 | 15.61 | 215559 | 33166.21 | 1.07% |
| 2025-02-12 | 14.91 | 15.68 | 0.77 | 5.16% | 14.90 | 15.73 | 363896 | 56286.13 | 1.80% |
| 2025-02-11 | 15.01 | 14.91 | -0.10 | -0.67% | 14.85 | 15.05 | 128644 | 19213.57 | 0.64% |
| 2025-02-10 | 14.95 | 15.01 | 0.06 | 0.40% | 14.87 | 15.09 | 166095 | 24883.67 | 0.82% |
| 2025-02-07 | 14.86 | 14.95 | 0.09 | 0.61% | 14.75 | 15.06 | 179960 | 26823.42 | 0.89% |
| 2025-02-06 | 14.69 | 14.86 | 0.14 | 0.95% | 14.65 | 14.87 | 131203 | 19387.24 | 0.65% |
| 2025-02-05 | 14.90 | 14.72 | -0.20 | -1.34% | 14.67 | 14.96 | 175715 | 25970.97 | 0.87% |
| 2025-01-27 | 15.07 | 14.92 | -0.15 | -1.00% | 14.91 | 15.15 | 101128 | 15172.91 | 0.50% |
| 2025-01-24 | 14.65 | 15.07 | 0.36 | 2.45% | 14.62 | 15.12 | 181105 | 27025.25 | 0.89% |
| 2025-01-23 | 14.59 | 14.71 | 0.24 | 1.66% | 14.56 | 14.91 | 206429 | 30417.13 | 1.02% |
| 2025-01-22 | 14.45 | 14.47 | 0.02 | 0.14% | 14.27 | 14.54 | 131877 | 19004.23 | 0.65% |
| 2025-01-21 | 14.76 | 14.45 | -0.22 | -1.50% | 14.40 | 14.81 | 140218 | 20354.89 | 0.69% |
| 2025-01-20 | 14.73 | 14.67 | 0.01 | 0.07% | 14.67 | 14.96 | 141913 | 21003.68 | 0.70% |
| 2025-01-17 | 14.42 | 14.66 | 0.14 | 0.96% | 14.42 | 14.72 | 114251 | 16713.69 | 0.56% |
| 2025-01-16 | 14.57 | 14.52 | -0.01 | -0.07% | 14.40 | 14.79 | 115190 | 16775.80 | 0.57% |
| 2025-01-15 | 14.81 | 14.53 | -0.16 | -1.09% | 14.49 | 14.81 | 104234 | 15178.94 | 0.52% |
| 2025-01-14 | 14.12 | 14.69 | 0.57 | 4.04% | 14.05 | 14.72 | 183692 | 26597.54 | 0.91% |
| 2025-01-13 | 14.31 | 14.12 | -0.27 | -1.88% | 13.98 | 14.33 | 161469 | 22844.03 | 0.80% |
| 2025-01-10 | 14.55 | 14.39 | -0.23 | -1.57% | 14.39 | 14.70 | 107017 | 15529.47 | 0.53% |
| 2025-01-09 | 14.63 | 14.62 | -0.08 | -0.54% | 14.59 | 14.85 | 125682 | 18476.03 | 0.62% |
| 2025-01-08 | 14.79 | 14.70 | -0.15 | -1.01% | 14.30 | 14.79 | 217568 | 31711.74 | 1.08% |
| 2025-01-07 | 14.71 | 14.85 | 0.14 | 0.95% | 14.61 | 15.06 | 157764 | 23360.54 | 0.78% |
| 2025-01-06 | 14.60 | 14.71 | 0.06 | 0.41% | 14.56 | 14.83 | 161351 | 23671.96 | 0.80% |
| 2025-01-03 | 15.00 | 14.65 | -0.35 | -2.33% | 14.59 | 15.19 | 242029 | 35975.95 | 1.20% |
| 2025-01-02 | 15.89 | 15.00 | -0.89 | -5.60% | 14.86 | 15.99 | 296965 | 45524.79 | 1.47% |
| 2024-12-31 | 16.05 | 15.89 | -0.15 | -0.94% | 15.89 | 16.20 | 219112 | 35142.75 | 1.08% |
| 2024-12-30 | 16.06 | 16.04 | -0.01 | -0.06% | 15.95 | 16.26 | 227799 | 36668.55 | 1.13% |
| 2024-12-27 | 15.97 | 16.05 | 0.08 | 0.50% | 15.86 | 16.24 | 202060 | 32287.24 | 1.00% |
| 2024-12-26 | 15.77 | 15.97 | 0.09 | 0.57% | 15.67 | 16.17 | 280374 | 44856.67 | 1.39% |
| 2024-12-25 | 15.39 | 15.88 | 0.52 | 3.39% | 15.37 | 15.94 | 406380 | 64061.10 | 2.01% |
| 2024-12-24 | 15.07 | 15.36 | 0.27 | 1.79% | 15.05 | 15.37 | 185649 | 28341.47 | 0.92% |
| 2024-12-23 | 14.95 | 15.09 | 0.11 | 0.73% | 14.93 | 15.27 | 173574 | 26299.68 | 0.86% |
| 2024-12-20 | 15.12 | 14.98 | -0.21 | -1.38% | 14.95 | 15.25 | 178035 | 26779.17 | 0.88% |
| 2024-12-19 | 15.21 | 15.19 | -0.12 | -0.78% | 15.01 | 15.26 | 162140 | 24545.80 | 0.80% |
| 2024-12-18 | 15.19 | 15.31 | 0.16 | 1.06% | 15.18 | 15.55 | 192888 | 29700.24 | 0.95% |
| 2024-12-17 | 15.08 | 15.15 | 0.07 | 0.46% | 15.06 | 15.32 | 141994 | 21555.53 | 0.70% |
| 2024-12-16 | 15.21 | 15.08 | -0.12 | -0.79% | 15.02 | 15.28 | 128842 | 19506.90 | 0.64% |
| 2024-12-13 | 15.43 | 15.20 | -0.27 | -1.75% | 15.18 | 15.43 | 178730 | 27290.76 | 0.88% |
| 2024-12-12 | 15.39 | 15.47 | 0.10 | 0.65% | 15.28 | 15.47 | 161424 | 24842.97 | 0.80% |
| 2024-12-11 | 15.32 | 15.37 | -0.01 | -0.07% | 15.30 | 15.45 | 130483 | 20048.15 | 0.64% |
| 2024-12-10 | 15.72 | 15.38 | -0.01 | -0.06% | 15.37 | 15.80 | 222146 | 34572.38 | 1.10% |
| 2024-12-09 | 15.27 | 15.39 | 0.13 | 0.85% | 15.21 | 15.48 | 207120 | 31784.76 | 1.02% |
| 2024-12-06 | 15.09 | 15.26 | 0.16 | 1.06% | 15.01 | 15.31 | 164722 | 25008.77 | 0.81% |
| 2024-12-05 | 15.06 | 15.10 | -0.02 | -0.13% | 14.93 | 15.13 | 128175 | 19286.91 | 0.63% |
| 2024-12-04 | 15.30 | 15.12 | -0.21 | -1.37% | 15.01 | 15.36 | 165853 | 25090.01 | 0.82% |
| 2024-12-03 | 15.40 | 15.33 | -0.06 | -0.39% | 15.23 | 15.63 | 189039 | 29126.19 | 0.93% |
| 2024-12-02 | 15.18 | 15.39 | 0.21 | 1.38% | 15.18 | 15.47 | 203004 | 31072.05 | 1.00% |
| 2024-11-29 | 15.02 | 15.18 | 0.11 | 0.73% | 14.99 | 15.28 | 174041 | 26389.25 | 0.86% |
| 2024-11-28 | 15.36 | 15.07 | -0.30 | -1.95% | 15.00 | 15.36 | 215389 | 32550.92 | 1.06% |
上证大盘股票行情在线 K线走势图
