东方电热（300217）历史行情
以下为东方电热近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.980 | 4.070 | 4.080 | 3.930 | 0.070 | 1.750% | 1,607.94万 | 0.64亿 | 1.295% |
| 2026-10-08 | 3.980 | 4.000 | 4.030 | 3.960 | 0.010 | 0.251% | 10.14万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.990 | 3.990 | 4.010 | 3.940 | 0.020 | 0.504% | 1,047.89万 | 0.42亿 | 0.844% |
| 2026-10-06 | 3.990 | 3.990 | 4.010 | 3.940 | 0.020 | 0.504% | 1,047.89万 | 0.42亿 | 0.844% |
| 2026-10-05 | 3.990 | 3.990 | 4.010 | 3.940 | 0.020 | 0.504% | 1,047.89万 | 0.42亿 | 0.844% |
| 2026-10-02 | 3.990 | 3.990 | 4.010 | 3.940 | 0.020 | 0.504% | 1,047.89万 | 0.42亿 | 0.844% |
| 2026-10-01 | 3.990 | 3.990 | 4.010 | 3.940 | 0.020 | 0.504% | 1,047.89万 | 0.42亿 | 0.844% |
| 2026-09-30 | 3.990 | 3.990 | 4.010 | 3.940 | 0.020 | 0.504% | 10.48万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.940 | 3.970 | 4.000 | 3.940 | 0.020 | 0.506% | 8.55万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.000 | 3.950 | 4.010 | 3.920 | -0.060 | -1.496% | 12.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.050 | 4.010 | 4.080 | 3.990 | -0.060 | -1.474% | 1,289.98万 | 0.52亿 | 1.039% |
| 2026-09-24 | 4.050 | 4.010 | 4.080 | 3.990 | -0.060 | -1.474% | 12.90万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.080 | 4.070 | 4.100 | 4.050 | -0.020 | -0.489% | 9.11万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.120 | 4.090 | 4.130 | 4.070 | -0.020 | -0.487% | 13.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.070 | 4.110 | 4.110 | 4.070 | 0.060 | 1.481% | 14.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.040 | 4.050 | 4.080 | 4.030 | 0.020 | 0.496% | 11.03万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.050 | 4.030 | 4.090 | 4.010 | -0.050 | -1.225% | 11.94万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.040 | 4.080 | 4.100 | 4.000 | 0.050 | 1.241% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.090 | 4.030 | 4.090 | 4.020 | -0.060 | -1.467% | 11.11万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.060 | 4.090 | 4.130 | 4.050 | 0.000 | 0.000% | 7.87万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.160 | 4.090 | 4.160 | 4.050 | -0.090 | -2.153% | 18.45万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.160 | 4.180 | 4.190 | 4.130 | 0.010 | 0.240% | 13.25万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.200 | 4.170 | 4.220 | 4.160 | -0.030 | -0.714% | 14.49万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.170 | 4.200 | 4.220 | 4.150 | 0.020 | 0.478% | 15.63万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.200 | 4.180 | 4.220 | 4.150 | -0.020 | -0.476% | 14.63万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.250 | 4.200 | 4.290 | 4.170 | -0.030 | -0.709% | 20.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.290 | 4.230 | 4.310 | 4.220 | -0.050 | -1.168% | 15.25万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.240 | 4.280 | 4.330 | 4.190 | 0.010 | 0.234% | 21.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.220 | 4.270 | 4.290 | 4.210 | 0.040 | 0.946% | 20.05万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.190 | 4.230 | 4.240 | 4.150 | 0.000 | 0.000% | 19.04万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.220 | 4.230 | 4.270 | 4.220 | -0.010 | -0.236% | 14.65万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.200 | 4.240 | 4.270 | 4.150 | 0.040 | 0.952% | 20.44万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.220 | 4.200 | 4.290 | 4.190 | -0.120 | -2.778% | 34.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.190 | 4.320 | 4.330 | 4.180 | 0.090 | 2.128% | 14.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.280 | 4.230 | 4.310 | 4.190 | -0.060 | -1.399% | 10.48万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.270 | 4.290 | 4.310 | 4.220 | -0.010 | -0.233% | 12.81万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.310 | 4.300 | 4.340 | 4.270 | 0.040 | 0.939% | 12.67万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.470 | 4.260 | 4.480 | 4.250 | -0.220 | -4.911% | 23.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.540 | 4.480 | 4.540 | 4.380 | -0.080 | -1.754% | 30.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.470 | 4.560 | 4.600 | 4.420 | 0.070 | 1.559% | 27.48万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.460 | 4.490 | 4.590 | 4.430 | 0.040 | 0.899% | 21.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.550 | 4.450 | 4.570 | 4.440 | -0.090 | -1.982% | 21.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.520 | 4.540 | 4.580 | 4.520 | -0.010 | -0.220% | 13.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.560 | 4.550 | 4.630 | 4.470 | -0.020 | -0.438% | 20.76万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.540 | 4.570 | 4.610 | 4.510 | 0.030 | 0.661% | 14.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.570 | 4.540 | 4.620 | 4.510 | -0.030 | -0.656% | 22.21万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.630 | 4.570 | 4.760 | 4.530 | -0.110 | -2.350% | 35.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.640 | 4.680 | 4.690 | 4.600 | 0.050 | 1.080% | 35.13万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.540 | 4.630 | 4.650 | 4.490 | 0.110 | 2.434% | 33.60万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.510 | 4.520 | 4.550 | 4.440 | 0.010 | 0.222% | 20.84万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.460 | 4.510 | 4.550 | 4.420 | 0.150 | 3.440% | 31.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.440 | 4.360 | 4.480 | 4.360 | -0.080 | -1.802% | 31.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.090 | 4.440 | 4.600 | 4.080 | 0.350 | 8.557% | 56.23万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.040 | 4.090 | 4.160 | 4.020 | 0.050 | 1.238% | 21.58万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.910 | 4.040 | 4.050 | 3.910 | 0.110 | 2.799% | 13.90万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.050 | 3.930 | 4.070 | 3.930 | -0.160 | -3.912% | 17.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.000 | 4.090 | 4.100 | 4.000 | 0.080 | 1.995% | 16.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.100 | 4.010 | 4.140 | 4.000 | -0.130 | -3.140% | 19.32万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.000 | 4.140 | 4.180 | 3.920 | 0.120 | 2.985% | 29.51万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.170 | 4.020 | 4.190 | 4.000 | -0.110 | -2.663% | 30.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.300 | 4.130 | 4.370 | 4.100 | -0.170 | -3.953% | 27.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.290 | 4.300 | 4.430 | 4.260 | -0.040 | -0.922% | 26.39万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.250 | 4.340 | 4.410 | 4.220 | 0.100 | 2.358% | 27.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.150 | 4.240 | 4.260 | 4.100 | 0.070 | 1.679% | 21.18万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.400 | 4.170 | 4.420 | 4.150 | -0.270 | -6.081% | 37.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.170 | 4.440 | 4.530 | 4.110 | 0.290 | 6.988% | 51.21万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.130 | 4.150 | 4.160 | 4.050 | 0.020 | 0.484% | 22.75万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.240 | 4.130 | 4.240 | 4.130 | -0.110 | -2.594% | 20.54万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.370 | 4.240 | 4.390 | 4.200 | -0.130 | -2.975% | 19.76万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.470 | 4.370 | 4.610 | 4.350 | -0.130 | -2.889% | 32.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.290 | 4.500 | 4.570 | 4.280 | 0.210 | 4.895% | 39.77万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.330 | 4.290 | 4.390 | 4.280 | -0.070 | -1.606% | 26.57万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.280 | 4.360 | 4.450 | 4.200 | 0.090 | 2.108% | 37.57万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.170 | 4.270 | 4.380 | 4.120 | 0.090 | 2.153% | 25.98万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.100 | 4.180 | 4.290 | 4.100 | 0.050 | 1.211% | 26.26万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.230 | 4.130 | 4.270 | 4.130 | -0.090 | -2.133% | 23.79万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.530 | 4.220 | 4.530 | 4.220 | -0.300 | -6.637% | 42.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.700 | 4.520 | 4.710 | 4.510 | -0.210 | -4.440% | 30.93万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.670 | 4.730 | 4.800 | 4.660 | 0.010 | 0.212% | 29.86万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.600 | 4.720 | 4.740 | 4.450 | 0.110 | 2.386% | 41.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.680 | 4.610 | 4.750 | 4.600 | -0.100 | -2.123% | 30.50万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.680 | 4.710 | 4.880 | 4.660 | -0.040 | -0.842% | 34.86万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.610 | 4.750 | 4.900 | 4.530 | 0.100 | 2.151% | 48.18万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.580 | 4.650 | 4.670 | 4.560 | 0.090 | 1.974% | 28.96万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.680 | 4.560 | 4.730 | 4.510 | -0.044 | -0.956% | 37.61万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.844 | 4.604 | 4.844 | 4.554 | -0.290 | -5.926% | 42.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.974 | 4.894 | 5.144 | 4.854 | -0.160 | -3.166% | 40.84万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.964 | 5.054 | 5.064 | 4.874 | 0.140 | 2.849% | 35.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.074 | 4.914 | 5.134 | 4.864 | -0.270 | -5.208% | 67.88万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.184 | 5.184 | 5.304 | 4.994 | 0.010 | 0.193% | 63.19万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.124 | 5.174 | 5.284 | 5.114 | -0.040 | -0.767% | 42.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.094 | 5.214 | 5.364 | 5.064 | 0.120 | 2.356% | 53.76万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.134 | 5.094 | 5.174 | 4.964 | -0.050 | -0.972% | 45.64万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.074 | 5.144 | 5.224 | 5.064 | 0.060 | 1.180% | 36.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.354 | 5.084 | 5.384 | 5.054 | -0.270 | -5.043% | 59.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.384 | 5.354 | 5.464 | 5.194 | -0.080 | -1.472% | 58.90万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.544 | 5.434 | 5.674 | 5.404 | -0.160 | -2.860% | 69.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.484 | 5.594 | 5.634 | 5.454 | 0.060 | 1.084% | 69.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.534 | 5.534 | 5.554 | 5.334 | 0.020 | 0.363% | 56.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.444 | 5.514 | 5.554 | 5.344 | 0.160 | 2.988% | 56.84万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.404 | 5.354 | 5.554 | 5.344 | -0.010 | -0.186% | 76.02万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.414 | 5.364 | 5.464 | 5.344 | -0.090 | -1.650% | 35.43万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.464 | 5.454 | 5.514 | 5.374 | -0.010 | -0.183% | 32.73万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.484 | 5.464 | 5.534 | 5.434 | -0.060 | -1.086% | 40.95万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.464 | 5.524 | 5.554 | 5.354 | 0.080 | 1.470% | 58.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.584 | 5.444 | 5.584 | 5.444 | -0.090 | -1.626% | 49.89万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.454 | 5.534 | 5.574 | 5.424 | 0.080 | 1.467% | 53.93万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.374 | 5.454 | 5.614 | 5.364 | 0.090 | 1.678% | 75.08万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.314 | 5.364 | 5.414 | 5.264 | 0.060 | 1.131% | 41.77万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.244 | 5.304 | 5.324 | 5.204 | 0.050 | 0.952% | 29.46万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.264 | 5.254 | 5.294 | 5.214 | 0.040 | 0.767% | 25.85万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.144 | 5.214 | 5.244 | 5.134 | 0.110 | 2.155% | 30.89万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.114 | 5.104 | 5.144 | 5.064 | -0.010 | -0.196% | 21.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.014 | 5.114 | 5.124 | 4.994 | 0.100 | 1.994% | 30.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.154 | 5.014 | 5.164 | 4.994 | -0.190 | -3.651% | 44.78万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.134 | 5.204 | 5.214 | 5.114 | 0.070 | 1.363% | 25.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.194 | 5.134 | 5.204 | 5.114 | -0.070 | -1.345% | 30.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.414 | 5.204 | 5.424 | 5.184 | -0.200 | -3.701% | 48.85万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.394 | 5.404 | 5.444 | 5.384 | -0.030 | -0.552% | 31.50万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.494 | 5.434 | 5.534 | 5.394 | -0.120 | -2.161% | 39.42万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.584 | 5.554 | 5.684 | 5.494 | -0.020 | -0.359% | 64.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.284 | 5.574 | 5.614 | 5.264 | 0.270 | 5.090% | 87.86万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.134 | 5.304 | 5.334 | 5.124 | 0.190 | 3.715% | 47.03万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.224 | 5.114 | 5.244 | 5.104 | -0.110 | -2.106% | 28.80万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.184 | 5.224 | 5.224 | 5.154 | 0.060 | 1.162% | 29.60万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.104 | 5.164 | 5.184 | 5.094 | 0.000 | 0.000% | 26.45万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.114 | 5.134 | 5.224 | 5.114 | 0.000 | 0.000% | 29.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.154 | 5.084 | 5.164 | 5.054 | 0.000 | 0.000% | 27.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.164 | 5.204 | 5.214 | 5.114 | 0.000 | 0.000% | 32.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.994 | 5.044 | 5.074 | 4.994 | 0.000 | 0.000% | 18.18万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.114 | 4.994 | 5.124 | 4.984 | 0.000 | 0.000% | 26.85万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.194 | 5.094 | 5.224 | 5.084 | 0.000 | 0.000% | 28.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.294 | 5.244 | 5.324 | 5.204 | 0.000 | 0.000% | 43.28万 | 0.00亿 | 0.000% |