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 |
|---|
| 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 |
| 2025-11-21 | 5.32 | 5.09 | -0.30 | -5.57% | 5.08 | 5.39 | 480009 | 24877.01 | 3.91% | 23.00 |
| 2025-11-20 | 5.52 | 5.39 | -0.12 | -2.18% | 5.37 | 5.55 | 344052 | 18711.50 | 2.80% | 0.00 |
| 2025-11-19 | 5.63 | 5.51 | -0.13 | -2.30% | 5.46 | 5.64 | 377560 | 20849.88 | 3.08% | 0.00 |
| 2025-11-18 | 5.76 | 5.64 | -0.16 | -2.76% | 5.58 | 5.79 | 552866 | 31146.19 | 4.51% | 0.00 |
| 2025-11-17 | 5.68 | 5.80 | 0.12 | 2.11% | 5.65 | 5.85 | 546066 | 31394.57 | 4.45% | 10.00 |
| 2025-11-14 | 5.65 | 5.68 | -0.02 | -0.35% | 5.63 | 5.77 | 449164 | 25543.80 | 3.66% | 28.00 |
| 2025-11-13 | 5.56 | 5.70 | 0.14 | 2.52% | 5.55 | 5.74 | 509683 | 28989.03 | 4.15% | 0.00 |
| 2025-11-12 | 5.64 | 5.56 | -0.10 | -1.77% | 5.51 | 5.66 | 351567 | 19537.59 | 2.87% | 0.00 |
| 2025-11-11 | 5.63 | 5.66 | 0.02 | 0.35% | 5.63 | 5.72 | 397124 | 22535.10 | 3.24% | 0.00 |
| 2025-11-10 | 5.63 | 5.64 | -0.03 | -0.53% | 5.61 | 5.72 | 456241 | 25769.71 | 3.72% | 0.00 |
| 2025-11-07 | 5.57 | 5.67 | 0.10 | 1.80% | 5.57 | 5.78 | 687370 | 39300.83 | 5.60% | 0.00 |
| 2025-11-06 | 5.61 | 5.57 | -0.01 | -0.18% | 5.53 | 5.63 | 385852 | 21528.05 | 3.14% | 0.00 |
| 2025-11-05 | 5.36 | 5.58 | 0.14 | 2.57% | 5.34 | 5.60 | 500003 | 27622.23 | 4.08% | 10.00 |
| 2025-11-04 | 5.51 | 5.44 | -0.08 | -1.45% | 5.38 | 5.54 | 349507 | 19042.52 | 2.85% | 0.00 |
| 2025-11-03 | 5.49 | 5.52 | 0.12 | 2.22% | 5.41 | 5.55 | 481713 | 26422.95 | 3.93% | 0.00 |
| 2025-10-31 | 5.32 | 5.40 | 0.09 | 1.69% | 5.32 | 5.42 | 367309 | 19797.19 | 2.99% | 132.00 |
| 2025-10-30 | 5.33 | 5.31 | -0.04 | -0.75% | 5.30 | 5.40 | 333593 | 17845.73 | 2.72% | 0.00 |
| 2025-10-29 | 5.36 | 5.35 | 0.01 | 0.19% | 5.27 | 5.36 | 263459 | 13974.96 | 2.15% | 0.00 |
| 2025-10-28 | 5.30 | 5.34 | 0.04 | 0.75% | 5.28 | 5.37 | 237108 | 12637.52 | 1.93% | 0.00 |
| 2025-10-27 | 5.36 | 5.30 | -0.05 | -0.93% | 5.30 | 5.39 | 296109 | 15785.91 | 2.41% | 0.00 |
| 2025-10-24 | 5.39 | 5.35 | -0.05 | -0.93% | 5.32 | 5.40 | 343737 | 18411.82 | 2.80% | 30.00 |
| 2025-10-23 | 5.32 | 5.40 | 0.09 | 1.69% | 5.29 | 5.43 | 479362 | 25777.93 | 3.91% | 5.00 |
| 2025-10-22 | 5.33 | 5.31 | 0.01 | 0.19% | 5.27 | 5.37 | 392904 | 20897.34 | 3.20% | 0.00 |
| 2025-10-21 | 5.20 | 5.30 | 0.11 | 2.12% | 5.17 | 5.32 | 283112 | 14924.69 | 2.31% | 179.00 |
| 2025-10-20 | 5.18 | 5.19 | 0.07 | 1.37% | 5.16 | 5.25 | 257431 | 13378.18 | 2.10% | 0.00 |
| 2025-10-17 | 5.31 | 5.12 | -0.19 | -3.58% | 5.12 | 5.33 | 404987 | 21078.96 | 3.30% | 6.00 |
| 2025-10-16 | 5.40 | 5.31 | -0.10 | -1.85% | 5.28 | 5.41 | 282771 | 15075.34 | 2.30% | 0.00 |
| 2025-10-15 | 5.36 | 5.41 | 0.08 | 1.50% | 5.29 | 5.41 | 314076 | 16833.71 | 2.56% | 0.00 |
| 2025-10-14 | 5.55 | 5.33 | -0.20 | -3.62% | 5.31 | 5.59 | 516445 | 28054.75 | 4.21% | 0.00 |
| 2025-10-13 | 5.36 | 5.53 | -0.10 | -1.78% | 5.33 | 5.55 | 402403 | 21957.21 | 3.28% | 94.00 |
| 2025-10-10 | 5.80 | 5.63 | -0.17 | -2.93% | 5.63 | 5.87 | 552990 | 31548.40 | 4.51% | 0.00 |
| 2025-10-09 | 5.73 | 5.80 | 0.09 | 1.58% | 5.71 | 5.90 | 503033 | 29244.66 | 4.10% | 0.00 |
| 2025-09-30 | 5.76 | 5.71 | -0.04 | -0.70% | 5.70 | 5.80 | 413750 | 23752.77 | 3.37% | 0.00 |
| 2025-09-29 | 5.66 | 5.75 | 0.08 | 1.41% | 5.64 | 5.80 | 408096 | 23426.38 | 3.33% | 30.00 |
| 2025-09-26 | 5.71 | 5.67 | -0.05 | -0.87% | 5.64 | 5.81 | 442479 | 25302.10 | 3.61% | 0.00 |
| 2025-09-25 | 5.89 | 5.72 | -0.15 | -2.56% | 5.71 | 5.89 | 453333 | 26203.64 | 3.69% | 0.00 |
| 2025-09-24 | 5.86 | 5.87 | -0.02 | -0.34% | 5.73 | 5.88 | 505356 | 29359.19 | 4.12% | 2.00 |
| 2025-09-23 | 5.96 | 5.89 | -0.09 | -1.51% | 5.75 | 5.98 | 599939 | 35039.16 | 4.89% | 0.00 |
| 2025-09-22 | 6.02 | 5.98 | 0.00 | 0.00% | 5.92 | 6.06 | 445227 | 26578.23 | 3.63% | 0.00 |
| 2025-09-19 | 5.98 | 5.98 | -0.04 | -0.66% | 5.95 | 6.12 | 682137 | 41131.58 | 5.56% | 0.00 |
| 2025-09-18 | 6.23 | 6.02 | -0.18 | -2.90% | 5.94 | 6.29 | 1140829 | 69877.53 | 9.30% | 6.00 |
| 2025-09-17 | 6.33 | 6.20 | -0.01 | -0.16% | 6.19 | 6.58 | 1457419 | 92239.27 | 11.88% | 0.00 |
| 2025-09-16 | 6.14 | 6.21 | 0.17 | 2.81% | 6.05 | 6.21 | 1030826 | 63299.07 | 8.40% | 58.00 |
| 2025-09-15 | 5.90 | 6.04 | 0.08 | 1.34% | 5.90 | 6.20 | 889650 | 53802.07 | 7.25% | 0.00 |
| 2025-09-12 | 6.08 | 5.96 | -0.19 | -3.09% | 5.93 | 6.13 | 959600 | 57536.27 | 7.82% | 11.00 |
| 2025-09-11 | 5.99 | 6.15 | 0.10 | 1.65% | 5.97 | 6.19 | 1110107 | 67938.37 | 9.05% | 358.00 |
| 2025-09-10 | 6.03 | 6.05 | 0.08 | 1.34% | 5.95 | 6.28 | 1220125 | 74251.31 | 9.94% | 0.00 |
| 2025-09-09 | 6.01 | 5.97 | -0.04 | -0.67% | 5.92 | 6.12 | 1306022 | 78527.63 | 10.64% | 0.00 |
| 2025-09-08 | 5.89 | 6.01 | 0.27 | 4.70% | 5.89 | 6.11 | 1894526 | 113779.45 | 15.44% | 13.00 |
| 2025-09-05 | 5.25 | 5.74 | 0.50 | 9.54% | 5.23 | 5.80 | 1589776 | 88025.54 | 12.96% | 62.00 |
| 2025-09-04 | 5.20 | 5.24 | 0.06 | 1.16% | 5.15 | 5.34 | 651766 | 34240.79 | 5.31% | 0.00 |
| 2025-09-03 | 5.27 | 5.18 | -0.09 | -1.71% | 5.14 | 5.40 | 515924 | 27119.66 | 4.20% | 0.00 |
| 2025-09-02 | 5.34 | 5.27 | -0.06 | -1.13% | 5.16 | 5.35 | 535926 | 28083.73 | 4.37% | 0.00 |
| 2025-09-01 | 5.39 | 5.33 | -0.02 | -0.37% | 5.30 | 5.42 | 437727 | 23417.10 | 3.57% | 0.00 |
| 2025-08-29 | 5.30 | 5.35 | 0.01 | 0.19% | 5.20 | 5.53 | 849218 | 45731.61 | 6.92% | 5.00 |
| 2025-08-28 | 5.27 | 5.34 | 0.08 | 1.52% | 5.14 | 5.34 | 524927 | 27622.90 | 4.28% | 205.00 |
| 2025-08-27 | 5.42 | 5.26 | -0.17 | -3.13% | 5.25 | 5.48 | 584074 | 31524.93 | 4.76% | 0.00 |
| 2025-08-26 | 5.41 | 5.43 | 0.00 | 0.00% | 5.38 | 5.46 | 338822 | 18390.82 | 2.76% | 10.00 |
| 2025-08-25 | 5.45 | 5.43 | 0.00 | 0.00% | 5.38 | 5.49 | 424237 | 23054.64 | 3.46% | 12.00 |
| 2025-08-22 | 5.42 | 5.43 | -0.01 | -0.18% | 5.38 | 5.45 | 354136 | 19170.77 | 2.89% | 91.00 |
| 2025-08-21 | 5.48 | 5.44 | -0.03 | -0.55% | 5.39 | 5.52 | 467398 | 25458.39 | 3.81% | 353.00 |
| 2025-08-20 | 5.43 | 5.47 | 0.02 | 0.37% | 5.39 | 5.48 | 343869 | 18690.72 | 2.80% | 25.00 |
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
