东方电气（600875）历史行情

以下为东方电气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	23.270	23.500	23.550	22.780	0.020	0.085%	2,469.68万	5.73亿	1.091%
2026-10-08	23.250	23.480	23.880	23.040	0.440	1.910%	33.53万	0.00亿	0.000%
2026-10-07	23.110	23.040	23.310	22.990	0.070	0.305%	1,412.92万	3.27亿	0.624%
2026-10-06	23.110	23.040	23.310	22.990	0.070	0.305%	1,412.92万	3.27亿	0.624%
2026-10-05	23.110	23.040	23.310	22.990	0.070	0.305%	1,412.92万	3.27亿	0.624%
2026-10-02	23.110	23.040	23.310	22.990	0.070	0.305%	1,412.92万	3.27亿	0.624%
2026-10-01	23.110	23.040	23.310	22.990	0.070	0.305%	1,412.92万	3.27亿	0.624%
2026-09-30	23.110	23.040	23.310	22.990	0.070	0.305%	14.13万	0.00亿	0.000%
2026-09-29	22.580	22.970	23.020	22.510	0.260	1.145%	16.40万	0.00亿	0.000%
2026-09-28	23.500	22.710	23.600	22.550	-0.790	-3.362%	28.30万	0.00亿	0.000%
2026-09-27	23.720	23.500	23.950	23.480	-0.310	-1.302%	1,938.36万	4.58亿	0.856%
2026-09-24	23.720	23.500	23.950	23.480	-0.310	-1.302%	19.38万	0.00亿	0.000%
2026-09-23	24.340	23.810	24.390	23.720	-0.520	-2.137%	26.27万	0.00亿	0.000%
2026-09-22	24.550	24.330	24.650	24.320	-0.160	-0.653%	20.63万	0.00亿	0.000%
2026-09-21	24.450	24.490	24.640	24.290	0.070	0.287%	24.66万	0.00亿	0.000%
2026-09-18	24.280	24.420	24.560	24.100	0.440	1.835%	32.78万	0.00亿	0.000%
2026-09-17	23.880	23.980	24.320	23.780	0.030	0.125%	26.45万	0.00亿	0.000%
2026-09-16	24.010	23.950	24.110	23.500	-0.170	-0.705%	34.41万	0.00亿	0.000%
2026-09-15	24.150	24.120	24.480	24.010	-0.190	-0.782%	25.14万	0.00亿	0.000%
2026-09-14	24.800	24.310	24.870	24.280	-0.790	-3.147%	42.52万	0.00亿	0.000%
2026-09-11	25.300	25.100	25.300	24.520	-0.500	-1.953%	40.64万	0.00亿	0.000%
2026-09-10	25.920	25.600	25.960	25.450	-0.760	-2.883%	48.35万	0.00亿	0.000%
2026-09-09	25.070	26.360	26.380	24.980	1.380	5.524%	83.29万	0.00亿	0.000%
2026-09-08	24.980	24.980	25.100	24.830	-0.010	-0.040%	20.92万	0.00亿	0.000%
2026-09-07	25.090	24.990	25.180	24.660	-0.080	-0.319%	26.16万	0.00亿	0.000%
2026-09-04	24.710	25.070	25.600	24.700	0.490	1.993%	47.57万	0.00亿	0.000%
2026-09-03	24.660	24.580	24.730	24.370	0.030	0.122%	22.12万	0.00亿	0.000%
2026-09-02	25.030	24.550	25.080	24.530	-0.730	-2.888%	36.52万	0.00亿	0.000%
2026-09-01	25.500	25.280	25.580	25.250	-0.470	-1.825%	36.35万	0.00亿	0.000%
2026-08-31	25.520	25.750	25.880	25.400	0.500	1.980%	42.69万	0.00亿	0.000%
2026-08-28	25.700	25.250	25.790	25.100	-0.700	-2.697%	47.63万	0.00亿	0.000%
2026-08-27	25.590	25.950	25.960	25.350	0.190	0.738%	28.94万	0.00亿	0.000%
2026-08-26	26.050	25.760	26.740	25.690	0.160	0.625%	39.30万	0.00亿	0.000%
2026-08-25	25.090	25.600	25.810	24.950	0.170	0.669%	21.94万	0.00亿	0.000%
2026-08-24	26.250	25.430	26.320	25.090	-0.800	-3.050%	29.47万	0.00亿	0.000%
2026-08-21	25.530	26.230	26.270	25.410	0.550	2.142%	26.46万	0.00亿	0.000%
2026-08-20	26.190	25.680	26.330	25.520	-0.230	-0.888%	32.99万	0.00亿	0.000%
2026-08-19	27.160	25.910	27.160	25.820	-1.670	-6.055%	55.13万	0.00亿	0.000%
2026-08-18	28.000	27.580	28.490	27.420	-0.400	-1.430%	42.93万	0.00亿	0.000%
2026-08-17	27.000	27.980	28.060	26.810	1.070	3.976%	64.86万	0.00亿	0.000%
2026-08-14	27.090	26.910	27.160	26.620	-0.130	-0.481%	29.66万	0.00亿	0.000%
2026-08-13	27.560	27.040	27.890	27.020	-0.450	-1.637%	46.10万	0.00亿	0.000%
2026-08-12	26.900	27.490	27.500	26.790	0.700	2.613%	48.05万	0.00亿	0.000%
2026-08-11	27.070	26.790	27.260	26.710	-0.400	-1.471%	33.89万	0.00亿	0.000%
2026-08-10	27.350	27.190	27.800	26.810	-0.200	-0.730%	46.61万	0.00亿	0.000%
2026-08-07	27.110	27.390	27.410	26.860	0.080	0.293%	44.05万	0.00亿	0.000%
2026-08-06	27.700	27.310	27.920	27.030	-0.640	-2.290%	62.67万	0.00亿	0.000%
2026-08-05	27.250	27.950	28.090	27.230	0.340	1.231%	78.60万	0.00亿	0.000%
2026-08-04	27.080	27.610	28.070	26.400	0.830	3.099%	112.70万	0.00亿	0.000%
2026-08-03	25.670	26.780	27.070	25.660	1.680	6.693%	96.09万	0.00亿	0.000%
2026-07-31	25.500	25.100	25.750	25.070	0.190	0.763%	50.56万	0.00亿	0.000%
2026-07-30	25.180	24.910	25.480	24.550	-0.580	-2.275%	42.37万	0.00亿	0.000%
2026-07-29	24.830	25.490	25.710	24.580	0.610	2.452%	43.71万	0.00亿	0.000%
2026-07-28	25.580	24.880	25.660	24.830	-1.150	-4.418%	42.08万	0.00亿	0.000%
2026-07-27	25.380	26.030	26.060	25.210	0.450	1.759%	35.90万	0.00亿	0.000%
2026-07-24	26.650	25.580	26.700	25.530	-1.640	-6.025%	53.51万	0.00亿	0.000%
2026-07-23	26.340	27.220	27.270	26.080	1.610	6.287%	85.95万	0.00亿	0.000%
2026-07-22	25.620	25.610	26.180	25.310	-0.040	-0.156%	44.36万	0.00亿	0.000%
2026-07-21	24.850	25.650	25.940	24.350	0.990	4.015%	56.75万	0.00亿	0.000%
2026-07-20	24.470	24.660	25.260	24.070	0.320	1.315%	51.09万	0.00亿	0.000%
2026-07-17	25.290	24.340	25.430	24.070	-0.950	-3.756%	44.07万	0.00亿	0.000%
2026-07-16	25.700	25.290	26.150	25.170	-0.630	-2.431%	42.89万	0.00亿	0.000%
2026-07-15	26.580	25.920	26.680	25.830	-0.930	-3.464%	36.68万	0.00亿	0.000%
2026-07-14	26.120	26.850	26.850	25.320	0.480	1.820%	53.80万	0.00亿	0.000%
2026-07-13	27.620	26.370	27.890	26.280	-1.240	-4.491%	47.78万	0.00亿	0.000%
2026-07-10	27.720	27.610	28.800	27.510	0.270	0.988%	56.06万	0.00亿	0.000%
2026-07-09	27.190	27.340	27.530	26.220	0.160	0.589%	50.63万	0.00亿	0.000%
2026-07-08	27.750	27.180	28.140	27.150	-0.690	-2.476%	41.45万	0.00亿	0.000%
2026-07-07	29.290	27.870	29.540	27.760	-1.370	-4.685%	58.58万	0.00亿	0.000%
2026-07-06	28.760	29.240	30.360	28.570	0.880	3.103%	89.52万	0.00亿	0.000%
2026-07-03	27.350	28.360	28.800	27.280	0.980	3.579%	62.79万	0.00亿	0.000%
2026-07-02	27.970	27.380	28.320	27.330	-0.990	-3.490%	54.89万	0.00亿	0.000%
2026-07-01	28.290	28.370	29.670	28.180	0.130	0.460%	67.52万	0.00亿	0.000%
2026-06-30	28.270	28.240	28.560	27.700	-0.200	-0.703%	58.63万	0.00亿	0.000%
2026-06-29	28.260	28.440	29.050	28.000	0.500	1.790%	54.17万	0.00亿	0.000%
2026-06-26	29.830	27.940	30.110	27.870	-1.660	-5.608%	66.47万	0.00亿	0.000%
2026-06-25	29.730	29.600	30.300	29.300	-0.250	-0.838%	68.57万	0.00亿	0.000%
2026-06-24	29.950	29.850	30.370	29.550	-0.460	-1.518%	62.06万	0.00亿	0.000%
2026-06-23	32.010	30.310	32.130	30.270	-2.190	-6.738%	74.36万	0.00亿	0.000%
2026-06-22	32.050	32.500	32.500	31.160	0.470	1.467%	80.07万	0.00亿	0.000%
2026-06-18	31.190	32.030	33.460	31.190	0.850	2.726%	91.72万	0.00亿	0.000%
2026-06-17	30.550	31.180	31.910	30.480	0.640	2.096%	65.29万	0.00亿	0.000%
2026-06-16	30.730	30.540	31.010	30.220	-0.180	-0.586%	50.90万	0.00亿	0.000%
2026-06-15	30.380	30.720	30.770	29.950	0.950	3.191%	58.71万	0.00亿	0.000%
2026-06-12	29.470	29.770	30.700	29.470	0.810	2.797%	72.82万	0.00亿	0.000%
2026-06-11	28.870	28.960	29.470	28.530	-0.630	-2.129%	65.24万	0.00亿	0.000%
2026-06-10	30.950	29.590	31.020	29.360	-1.680	-5.373%	73.91万	0.00亿	0.000%
2026-06-09	31.100	31.270	31.330	30.280	0.770	2.525%	51.19万	0.00亿	0.000%
2026-06-08	31.130	30.500	31.870	30.050	-1.850	-5.719%	74.86万	0.00亿	0.000%
2026-06-05	33.820	32.350	33.990	32.190	-0.950	-2.853%	56.80万	0.00亿	0.000%
2026-06-04	32.470	33.300	33.750	32.270	0.420	1.277%	62.67万	0.00亿	0.000%
2026-06-03	32.190	32.880	33.440	32.020	0.340	1.045%	64.33万	0.00亿	0.000%
2026-06-02	34.540	32.540	34.560	31.490	-2.230	-6.414%	96.18万	0.00亿	0.000%
2026-06-01	34.550	34.770	35.800	33.830	0.070	0.202%	51.13万	0.00亿	0.000%
2026-05-29	36.330	34.700	36.330	34.470	-1.690	-4.644%	59.35万	0.00亿	0.000%
2026-05-28	35.470	36.390	36.720	34.810	0.870	2.449%	64.11万	0.00亿	0.000%
2026-05-27	35.060	35.520	36.430	34.970	0.360	1.024%	59.21万	0.00亿	0.000%
2026-05-26	35.970	35.160	36.000	34.670	-1.330	-3.645%	48.70万	0.00亿	0.000%
2026-05-25	35.970	36.490	36.520	35.020	0.970	2.731%	64.37万	0.00亿	0.000%
2026-05-22	35.510	35.520	35.940	35.070	-0.070	-0.197%	57.42万	0.00亿	0.000%
2026-05-21	37.050	35.590	37.120	35.470	-1.090	-2.972%	69.41万	0.00亿	0.000%
2026-05-20	38.140	36.680	38.160	36.140	-1.780	-4.628%	95.13万	0.00亿	0.000%
2026-05-19	39.410	38.460	39.410	37.370	-0.980	-2.485%	74.23万	0.00亿	0.000%
2026-05-18	37.830	39.440	40.610	37.570	0.900	2.335%	103.22万	0.00亿	0.000%
2026-05-15	38.350	38.540	39.620	36.470	0.590	1.555%	102.56万	0.00亿	0.000%
2026-05-14	40.620	37.950	40.640	37.920	-2.370	-5.878%	107.94万	0.00亿	0.000%
2026-05-13	38.240	40.320	40.770	37.530	2.350	6.189%	143.88万	0.00亿	0.000%
2026-05-12	37.620	37.970	38.840	36.830	0.440	1.172%	90.92万	0.00亿	0.000%
2026-05-11	37.190	37.530	38.420	37.120	0.340	0.914%	91.31万	0.00亿	0.000%
2026-05-08	38.870	37.190	38.970	36.970	-2.400	-6.062%	130.14万	0.00亿	0.000%
2026-05-07	40.510	39.590	40.970	39.170	-0.520	-1.296%	79.53万	0.00亿	0.000%
2026-05-06	39.120	40.110	40.670	39.010	1.630	4.236%	106.20万	0.00亿	0.000%
2026-04-30	40.120	38.480	40.260	37.650	-0.950	-2.409%	91.15万	0.00亿	0.000%
2026-04-29	38.870	39.430	39.640	38.040	0.420	1.077%	61.49万	0.00亿	0.000%
2026-04-28	39.450	39.010	40.220	38.830	-0.810	-2.034%	55.45万	0.00亿	0.000%
2026-04-27	40.950	39.820	41.270	39.260	-1.120	-2.736%	74.73万	0.00亿	0.000%
2026-04-24	43.520	40.940	43.670	40.580	-2.350	-5.429%	94.94万	0.00亿	0.000%
2026-04-23	43.450	43.290	44.720	42.080	1.610	3.863%	140.20万	0.00亿	0.000%
2026-04-22	41.370	41.680	41.750	40.080	0.200	0.482%	85.54万	0.00亿	0.000%
2026-04-21	41.600	41.480	42.430	41.250	-0.500	-1.191%	61.89万	0.00亿	0.000%
2026-04-20	40.830	41.980	42.460	40.430	0.790	1.918%	103.47万	0.00亿	0.000%
2026-04-17	41.970	41.190	42.450	40.470	-0.320	-0.771%	115.96万	0.00亿	0.000%
2026-04-16	38.340	41.510	41.510	38.340	3.820	10.135%	152.15万	0.00亿	0.000%
2026-04-15	38.400	37.690	38.830	37.490	-0.710	-1.849%	74.00万	0.00亿	0.000%
2026-04-14	39.970	38.400	40.080	37.290	-0.790	-2.016%	110.29万	0.00亿	0.000%
2026-04-13	38.430	39.190	39.670	38.070	0.000	0.000%	84.96万	0.00亿	0.000%
2026-04-10	38.630	38.980	39.850	38.070	0.000	0.000%	123.56万	0.00亿	0.000%
2026-04-09	37.370	37.780	38.450	36.820	0.000	0.000%	106.36万	0.00亿	0.000%
2026-04-08	36.210	37.770	37.770	36.210	0.000	0.000%	118.15万	0.00亿	0.000%
2026-04-07	36.030	34.290	36.330	34.220	0.000	0.000%	78.64万	0.00亿	0.000%
2026-04-03	37.070	36.330	37.260	36.030	0.000	0.000%	48.63万	0.00亿	0.000%
2026-04-02	37.180	36.780	38.070	36.650	0.000	0.000%	85.49万	0.00亿	0.000%
2026-04-01	36.260	37.750	38.030	36.020	0.000	0.000%	158.46万	0.00亿	0.000%