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 |
|---|
| 2025-08-01 | 20.15 | 19.84 | -0.36 | -1.78% | 19.81 | 20.20 | 494549 | 98734.33 | 2.44% |
| 2025-07-31 | 20.18 | 20.20 | -0.15 | -0.74% | 20.08 | 20.55 | 607142 | 123187.41 | 3.00% |
| 2025-07-30 | 20.82 | 20.35 | -0.71 | -3.37% | 20.20 | 20.97 | 928383 | 191199.28 | 4.59% |
| 2025-07-29 | 20.80 | 21.06 | 0.15 | 0.72% | 20.46 | 21.43 | 1429570 | 298800.50 | 7.06% |
| 2025-07-28 | 20.81 | 20.91 | -0.02 | -0.10% | 20.72 | 21.25 | 1015782 | 212978.42 | 5.02% |
| 2025-07-25 | 23.00 | 20.93 | -2.26 | -9.75% | 20.90 | 23.20 | 2209146 | 482021.53 | 10.92% |
| 2025-07-24 | 23.00 | 23.19 | -0.55 | -2.32% | 22.30 | 24.48 | 2825580 | 659449.12 | 13.96% |
| 2025-07-23 | 23.74 | 23.74 | 2.16 | 10.01% | 23.09 | 23.74 | 2127681 | 504543.34 | 10.51% |
| 2025-07-22 | 21.58 | 21.58 | 1.96 | 9.99% | 21.58 | 21.58 | 64672 | 13956.20 | 0.32% |
| 2025-07-21 | 19.62 | 19.62 | 1.78 | 9.98% | 19.62 | 19.62 | 137720 | 27020.62 | 0.68% |
| 2025-07-18 | 17.37 | 17.84 | 0.53 | 3.06% | 17.37 | 17.99 | 377070 | 66865.05 | 1.86% |
| 2025-07-17 | 17.13 | 17.31 | 0.24 | 1.41% | 17.07 | 17.31 | 128746 | 22112.37 | 0.64% |
| 2025-07-16 | 17.18 | 17.07 | -0.11 | -0.64% | 17.00 | 17.24 | 122872 | 21021.25 | 0.61% |
| 2025-07-15 | 17.22 | 17.18 | -0.11 | -0.64% | 17.04 | 17.35 | 188608 | 32377.44 | 0.93% |
| 2025-07-14 | 17.26 | 17.29 | 0.06 | 0.35% | 17.26 | 17.50 | 208412 | 36213.99 | 1.03% |
| 2025-07-11 | 17.17 | 17.23 | 0.06 | 0.35% | 17.17 | 17.49 | 260897 | 45322.39 | 1.29% |
| 2025-07-10 | 17.17 | 17.17 | -0.03 | -0.17% | 17.12 | 17.39 | 164300 | 28252.92 | 0.81% |
| 2025-07-09 | 17.25 | 17.20 | 0.01 | 0.06% | 17.10 | 17.42 | 232832 | 40203.02 | 1.15% |
| 2025-07-08 | 17.00 | 17.19 | 0.16 | 0.94% | 16.90 | 17.27 | 227010 | 38776.93 | 1.12% |
| 2025-07-07 | 16.65 | 17.03 | 0.38 | 2.28% | 16.62 | 17.04 | 261296 | 44208.66 | 1.29% |
| 2025-07-04 | 16.57 | 16.65 | 0.06 | 0.36% | 16.56 | 16.77 | 142260 | 23697.48 | 0.70% |
| 2025-07-03 | 16.90 | 16.59 | -0.25 | -1.48% | 16.50 | 16.92 | 188961 | 31410.44 | 0.93% |
| 2025-07-02 | 16.80 | 16.84 | 0.16 | 0.96% | 16.66 | 16.92 | 198671 | 33418.86 | 0.98% |
| 2025-07-01 | 16.69 | 16.68 | -0.06 | -0.36% | 16.60 | 16.75 | 133847 | 22306.92 | 0.66% |
| 2025-06-30 | 16.72 | 16.74 | 0.04 | 0.24% | 16.68 | 16.93 | 127299 | 21318.17 | 0.63% |
| 2025-06-27 | 16.54 | 16.70 | 0.18 | 1.09% | 16.54 | 16.87 | 195125 | 32701.21 | 0.96% |
| 2025-06-26 | 16.55 | 16.52 | -0.03 | -0.18% | 16.50 | 16.67 | 131811 | 21841.70 | 0.65% |
| 2025-06-25 | 16.55 | 16.55 | -0.02 | -0.12% | 16.44 | 16.58 | 197452 | 32587.08 | 0.98% |
| 2025-06-24 | 16.41 | 16.57 | 0.24 | 1.47% | 16.36 | 16.58 | 190307 | 31373.86 | 0.94% |
| 2025-06-23 | 16.19 | 16.33 | 0.07 | 0.43% | 16.18 | 16.39 | 161886 | 26351.51 | 0.80% |
| 2025-06-20 | 16.44 | 16.26 | -0.20 | -1.22% | 16.25 | 16.51 | 172923 | 28272.61 | 0.85% |
| 2025-06-19 | 16.77 | 16.46 | -0.39 | -2.31% | 16.36 | 16.84 | 241394 | 39920.13 | 1.19% |
| 2025-06-18 | 16.81 | 16.85 | 0.00 | 0.00% | 16.77 | 16.96 | 174556 | 29424.35 | 0.86% |
| 2025-06-17 | 16.60 | 16.85 | 0.26 | 1.57% | 16.56 | 16.95 | 229231 | 38463.46 | 1.13% |
| 2025-06-16 | 16.70 | 16.59 | -0.11 | -0.66% | 16.46 | 16.74 | 191060 | 31706.41 | 0.94% |
| 2025-06-13 | 16.49 | 16.70 | 0.28 | 1.71% | 16.43 | 16.77 | 328303 | 54716.64 | 1.62% |
| 2025-06-12 | 16.53 | 16.42 | -0.07 | -0.42% | 16.38 | 16.57 | 156241 | 25677.60 | 0.77% |
| 2025-06-11 | 16.55 | 16.49 | -0.09 | -0.54% | 16.48 | 16.64 | 143169 | 23677.35 | 0.71% |
| 2025-06-10 | 16.65 | 16.58 | -0.13 | -0.78% | 16.46 | 16.77 | 257679 | 42837.19 | 1.27% |
| 2025-06-09 | 16.30 | 16.71 | 0.53 | 3.28% | 16.30 | 16.82 | 419887 | 69625.86 | 2.07% |
| 2025-06-06 | 16.00 | 16.18 | 0.18 | 1.13% | 15.90 | 16.32 | 188734 | 30415.87 | 0.93% |
| 2025-06-05 | 15.98 | 16.00 | 0.04 | 0.25% | 15.89 | 16.07 | 117703 | 18811.89 | 0.58% |
| 2025-06-04 | 15.91 | 15.96 | 0.07 | 0.44% | 15.91 | 16.24 | 172101 | 27624.22 | 0.85% |
| 2025-06-03 | 15.80 | 15.89 | -0.07 | -0.44% | 15.74 | 15.91 | 165593 | 26227.58 | 0.82% |
| 2025-05-30 | 16.12 | 15.96 | -0.16 | -0.99% | 15.78 | 16.12 | 177465 | 28240.74 | 0.88% |
| 2025-05-29 | 16.05 | 16.12 | 0.07 | 0.44% | 16.05 | 16.34 | 209192 | 33854.73 | 1.03% |
| 2025-05-28 | 15.91 | 16.05 | 0.15 | 0.94% | 15.88 | 16.32 | 232128 | 37463.77 | 1.15% |
| 2025-05-27 | 16.16 | 15.90 | -0.21 | -1.30% | 15.87 | 16.20 | 194178 | 31060.05 | 0.96% |
| 2025-05-26 | 16.00 | 16.11 | 0.23 | 1.45% | 15.99 | 16.31 | 299651 | 48359.27 | 1.48% |
| 2025-05-23 | 16.02 | 15.88 | -0.15 | -0.94% | 15.85 | 16.35 | 176963 | 28412.25 | 0.87% |
| 2025-05-22 | 16.10 | 16.03 | -0.07 | -0.43% | 16.02 | 16.15 | 101579 | 16336.68 | 0.50% |
| 2025-05-21 | 16.14 | 16.10 | -0.04 | -0.25% | 16.06 | 16.22 | 127029 | 20489.15 | 0.63% |
| 2025-05-20 | 16.21 | 16.14 | -0.06 | -0.37% | 16.11 | 16.28 | 153269 | 24798.33 | 0.76% |
| 2025-05-19 | 16.31 | 16.20 | -0.17 | -1.04% | 16.08 | 16.34 | 148154 | 24008.62 | 0.73% |
| 2025-05-16 | 16.29 | 16.37 | 0.07 | 0.43% | 16.28 | 16.59 | 160541 | 26306.75 | 0.79% |
| 2025-05-15 | 16.30 | 16.30 | 0.05 | 0.31% | 16.26 | 16.61 | 217011 | 35570.86 | 1.07% |
| 2025-05-14 | 16.29 | 16.25 | -0.03 | -0.18% | 16.20 | 16.37 | 164483 | 26815.41 | 0.81% |
| 2025-05-13 | 16.33 | 16.28 | 0.02 | 0.12% | 16.13 | 16.35 | 154440 | 25084.25 | 0.76% |
| 2025-05-12 | 16.49 | 16.26 | -0.08 | -0.49% | 16.07 | 16.55 | 241746 | 39215.66 | 1.19% |
| 2025-05-09 | 16.34 | 16.34 | 0.04 | 0.25% | 16.24 | 16.63 | 256072 | 41997.39 | 1.27% |
| 2025-05-08 | 16.30 | 16.30 | -0.02 | -0.12% | 16.20 | 16.41 | 209069 | 34062.70 | 1.03% |
| 2025-05-07 | 16.31 | 16.32 | 0.16 | 0.99% | 16.00 | 16.38 | 344587 | 55896.09 | 1.70% |
| 2025-05-06 | 15.32 | 16.16 | 0.95 | 6.25% | 15.31 | 16.21 | 588672 | 93525.99 | 2.91% |
| 2025-04-30 | 15.20 | 15.21 | 0.04 | 0.26% | 15.15 | 15.28 | 119818 | 18226.10 | 0.59% |
| 2025-04-29 | 15.15 | 15.17 | -0.04 | -0.26% | 15.12 | 15.27 | 139762 | 21209.66 | 0.69% |
| 2025-04-28 | 15.76 | 15.21 | -0.03 | -0.20% | 15.20 | 15.77 | 259466 | 40094.83 | 1.28% |
| 2025-04-25 | 15.32 | 15.24 | -0.08 | -0.52% | 15.19 | 15.35 | 147464 | 22470.23 | 0.73% |
| 2025-04-24 | 15.30 | 15.32 | 0.01 | 0.07% | 15.23 | 15.48 | 141541 | 21763.09 | 0.70% |
| 2025-04-23 | 15.44 | 15.31 | -0.07 | -0.46% | 15.23 | 15.45 | 119242 | 18239.46 | 0.59% |
| 2025-04-22 | 15.40 | 15.38 | -0.01 | -0.06% | 15.33 | 15.48 | 134848 | 20774.82 | 0.67% |
| 2025-04-21 | 15.29 | 15.39 | 0.10 | 0.65% | 15.23 | 15.41 | 124395 | 19065.33 | 0.61% |
| 2025-04-18 | 15.39 | 15.29 | -0.15 | -0.97% | 15.24 | 15.42 | 121047 | 18520.80 | 0.60% |
| 2025-04-17 | 15.14 | 15.44 | 0.20 | 1.31% | 15.14 | 15.44 | 202788 | 31089.64 | 1.00% |
| 2025-04-16 | 15.24 | 15.24 | 0.05 | 0.33% | 15.07 | 15.29 | 225855 | 34267.69 | 1.12% |
| 2025-04-15 | 15.30 | 15.19 | -0.09 | -0.59% | 15.08 | 15.37 | 190649 | 28936.51 | 0.94% |
| 2025-04-14 | 15.03 | 15.28 | 0.62 | 4.23% | 15.00 | 15.44 | 376748 | 57583.27 | 1.86% |
| 2025-04-11 | 14.74 | 14.66 | -0.17 | -1.15% | 14.63 | 14.83 | 189778 | 27950.10 | 0.94% |
| 2025-04-10 | 14.98 | 14.83 | 0.08 | 0.54% | 14.76 | 15.07 | 302575 | 45088.82 | 1.50% |
| 2025-04-09 | 14.26 | 14.75 | 0.19 | 1.30% | 14.15 | 14.78 | 368879 | 53370.02 | 1.82% |
| 2025-04-08 | 14.10 | 14.56 | 0.48 | 3.41% | 14.07 | 14.56 | 432024 | 61822.89 | 2.13% |
上证大盘股票行情在线 K线走势图
