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 |
|---|
| 2026-02-04 | 25.59 | 25.99 | 0.28 | 1.09% | 25.50 | 26.50 | 430505 | 111879.77 | 1.90% |
| 2026-02-03 | 25.05 | 25.71 | 1.07 | 4.34% | 24.85 | 25.77 | 449511 | 113814.88 | 1.99% |
| 2026-02-02 | 24.86 | 24.64 | -0.21 | -0.85% | 24.64 | 25.76 | 571165 | 143950.69 | 2.52% |
| 2026-01-30 | 25.30 | 24.85 | -0.55 | -2.17% | 24.21 | 25.40 | 626498 | 155135.97 | 2.77% |
| 2026-01-29 | 26.43 | 25.40 | -1.01 | -3.82% | 25.35 | 26.50 | 657985 | 169914.53 | 2.91% |
| 2026-01-28 | 26.78 | 26.41 | -0.37 | -1.38% | 26.14 | 26.89 | 503294 | 132612.36 | 2.22% |
| 2026-01-27 | 26.90 | 26.78 | -0.40 | -1.47% | 26.20 | 27.17 | 555788 | 148232.67 | 2.46% |
| 2026-01-26 | 27.40 | 27.18 | -0.40 | -1.45% | 27.02 | 27.85 | 772560 | 211218.06 | 3.41% |
| 2026-01-23 | 27.01 | 27.58 | 0.68 | 2.53% | 27.00 | 28.13 | 942653 | 260568.61 | 4.16% |
| 2026-01-22 | 27.28 | 26.90 | -0.07 | -0.26% | 26.51 | 27.56 | 768969 | 206550.77 | 3.40% |
| 2026-01-21 | 26.18 | 26.97 | 0.62 | 2.35% | 25.91 | 27.80 | 1074870 | 289314.91 | 4.75% |
| 2026-01-20 | 27.18 | 26.35 | -0.55 | -2.04% | 25.80 | 27.18 | 854974 | 225449.09 | 3.78% |
| 2026-01-19 | 25.49 | 26.90 | 1.50 | 5.91% | 25.45 | 27.18 | 1323726 | 354657.59 | 5.85% |
| 2026-01-16 | 25.86 | 25.40 | 0.39 | 1.56% | 25.31 | 26.96 | 1262289 | 329365.97 | 5.58% |
| 2026-01-15 | 24.88 | 25.01 | 0.00 | 0.00% | 24.62 | 25.18 | 538283 | 134009.94 | 2.38% |
| 2026-01-14 | 25.58 | 25.01 | -0.77 | -2.99% | 24.90 | 26.07 | 1012563 | 257958.30 | 4.47% |
| 2026-01-13 | 25.37 | 25.78 | 0.18 | 0.70% | 24.80 | 26.60 | 1171972 | 299784.84 | 5.18% |
| 2026-01-12 | 26.01 | 25.60 | -0.48 | -1.84% | 25.26 | 26.20 | 1121856 | 287588.91 | 4.96% |
| 2026-01-09 | 25.40 | 26.08 | 0.63 | 2.48% | 25.35 | 27.05 | 916275 | 241270.41 | 4.05% |
| 2026-01-08 | 25.40 | 25.45 | -0.15 | -0.59% | 25.02 | 26.38 | 867657 | 223077.98 | 3.83% |
| 2026-01-07 | 24.81 | 25.60 | 0.90 | 3.64% | 24.58 | 25.65 | 800686 | 203110.56 | 3.54% |
| 2026-01-06 | 24.54 | 24.70 | 0.16 | 0.65% | 24.44 | 24.95 | 578771 | 142665.33 | 2.56% |
| 2026-01-05 | 24.66 | 24.54 | 0.26 | 1.07% | 24.26 | 24.80 | 610748 | 149709.36 | 2.70% |
| 2025-12-31 | 24.30 | 24.28 | -0.12 | -0.49% | 24.10 | 24.50 | 390375 | 94886.85 | 1.72% |
| 2025-12-30 | 24.19 | 24.40 | 0.03 | 0.12% | 24.00 | 24.75 | 458066 | 111826.48 | 2.02% |
| 2025-12-29 | 25.25 | 24.37 | -0.53 | -2.13% | 24.30 | 25.39 | 622134 | 153220.22 | 2.75% |
| 2025-12-26 | 24.85 | 24.90 | -0.20 | -0.80% | 24.70 | 25.22 | 615190 | 153283.72 | 2.72% |
| 2025-12-25 | 24.60 | 25.10 | 0.50 | 2.03% | 24.60 | 25.94 | 899207 | 228084.25 | 3.97% |
| 2025-12-24 | 24.48 | 24.60 | -0.10 | -0.40% | 24.05 | 24.90 | 678941 | 166478.00 | 3.00% |
| 2025-12-23 | 23.30 | 24.70 | 1.40 | 6.01% | 23.10 | 24.99 | 1188537 | 287947.41 | 5.25% |
| 2025-12-22 | 23.63 | 23.30 | 0.40 | 1.75% | 23.06 | 23.87 | 597507 | 139845.38 | 2.64% |
| 2025-12-19 | 22.88 | 22.90 | 0.37 | 1.64% | 22.82 | 23.38 | 537751 | 123958.70 | 2.38% |
| 2025-12-18 | 22.79 | 22.53 | -0.64 | -2.76% | 22.48 | 22.85 | 496691 | 112573.26 | 2.19% |
| 2025-12-17 | 22.63 | 23.17 | 0.43 | 1.89% | 22.31 | 23.28 | 619796 | 141746.30 | 2.74% |
| 2025-12-16 | 23.61 | 22.74 | -1.07 | -4.49% | 22.57 | 23.75 | 680012 | 156006.12 | 3.00% |
| 2025-12-15 | 24.40 | 23.81 | -0.24 | -1.00% | 23.75 | 24.45 | 1231167 | 295889.56 | 5.44% |
| 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% |
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
