| 股票名称 | 代码 600875 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 东方电气 | 2024-04-30 二 | 17.14 | 17.22 | 16.86 | 17.19 | 16.68 | -2.09% | 1.85% | 375045 | 63224万 | 341.13 | 525.61 | 15.29 | 2 | 东方电气 | 2024-04-29 一 | 17.15 | 17.10 | 17.22 | 17.57 | 17.14 | 0.70% | 1.51% | 305692 | 52934万 | 348.41 | 536.83 | 15.12 | 3 | 东方电气 | 2024-04-26 五 | 17.50 | 17.59 | 17.10 | 17.67 | 17.02 | -2.79% | 1.92% | 388660 | 67085万 | 345.98 | 533.09 | 15.02 | 4 | 东方电气 | 2024-04-25 四 | 17.63 | 17.71 | 17.59 | 17.78 | 17.49 | -0.68% | 0.82% | 166254 | 29243万 | 355.9 | 548.37 | 15.45 | 5 | 东方电气 | 2024-04-24 三 | 17.72 | 17.71 | 17.71 | 18.06 | 17.54 | 0.00% | 1.15% | 232837 | 41241万 | 358.33 | 552.11 | 15.55 | 6 | 东方电气 | 2024-04-23 二 | 17.74 | 17.84 | 17.71 | 18.06 | 17.62 | -0.73% | 1.28% | 259240 | 46205万 | 358.33 | 552.11 | 15.55 | 7 | 东方电气 | 2024-04-22 一 | 18.28 | 18.25 | 17.84 | 18.58 | 17.61 | -2.25% | 2.10% | 424430 | 76262万 | 360.96 | 556.16 | 15.66 | 8 | 东方电气 | 2024-04-19 五 | 17.93 | 18.01 | 18.25 | 18.42 | 17.85 | 1.33% | 1.61% | 324791 | 59156万 | 369.25 | 568.94 | 16.02 | 9 | 东方电气 | 2024-04-18 四 | 18.05 | 18.05 | 18.01 | 18.58 | 17.87 | -0.22% | 2.37% | 479832 | 87025万 | 364.4 | 561.46 | 15.81 | 10 | 东方电气 | 2024-04-17 三 | 17.09 | 17.16 | 18.05 | 18.10 | 17.02 | 5.19% | 2.41% | 488476 | 86267万 | 365.21 | 562.71 | 15.85 | 11 | 东方电气 | 2024-04-16 二 | 17.33 | 17.27 | 17.16 | 17.58 | 17.00 | -0.64% | 2.10% | 425431 | 73464万 | 347.2 | 534.96 | 15.07 | 12 | 东方电气 | 2024-04-15 一 | 16.58 | 16.62 | 17.27 | 17.43 | 16.53 | 3.91% | 2.39% | 482919 | 82640万 | 349.42 | 538.39 | 15.16 | 13 | 东方电气 | 2024-04-12 五 | 16.40 | 16.47 | 16.62 | 16.92 | 16.30 | 0.91% | 1.79% | 362346 | 60354万 | 336.27 | 518.13 | 14.59 | 14 | 东方电气 | 2024-04-11 四 | 15.60 | 15.57 | 16.47 | 16.65 | 15.50 | 5.78% | 2.56% | 518724 | 84199万 | 333.24 | 513.45 | 14.46 | 15 | 东方电气 | 2024-04-10 三 | 15.65 | 15.66 | 15.57 | 15.82 | 15.47 | -0.57% | 0.85% | 172628 | 26999万 | 315.03 | 485.39 | 13.67 | 16 | 东方电气 | 2024-04-09 二 | 15.31 | 15.32 | 15.66 | 15.68 | 15.26 | 2.22% | 1.32% | 266740 | 41444万 | 316.85 | 488.2 | 13.75 | 17 | 东方电气 | 2024-04-08 一 | 15.20 | 15.31 | 15.32 | 15.64 | 15.08 | 0.07% | 1.00% | 201824 | 31063万 | 309.97 | 477.6 | 13.45 | 18 | 东方电气 | 2024-04-03 三 | 15.40 | 15.48 | 15.31 | 15.46 | 15.16 | -1.10% | 0.92% | 185354 | 28319万 | 309.77 | 477.29 | 13.44 | 19 | 东方电气 | 2024-04-02 二 | 15.80 | 15.83 | 15.48 | 15.87 | 15.37 | -2.21% | 1.45% | 293558 | 45641万 | 313.21 | 482.59 | 13.59 | 20 | 东方电气 | 2024-04-01 一 | 15.75 | 15.75 | 15.83 | 15.93 | 15.63 | 0.51% | 1.46% | 295804 | 46619万 | 320.29 | 493.5 | 13.9 | 21 | 东方电气 | 2024-03-29 五 | 15.57 | 15.45 | 15.75 | 15.85 | 15.22 | 1.94% | 1.16% | 234985 | 36608万 | 318.67 | 491.01 | 13.83 | 22 | 东方电气 | 2024-03-28 四 | 15.17 | 15.16 | 15.45 | 15.64 | 15.08 | 1.91% | 0.93% | 187199 | 28807万 | 312.6 | 481.65 | 14.75 | 23 | 东方电气 | 2024-03-27 三 | 15.62 | 15.62 | 15.16 | 15.69 | 15.00 | -2.94% | 0.80% | 160880 | 24706万 | 306.73 | 472.61 | 14.47 | 24 | 东方电气 | 2024-03-26 二 | 15.58 | 15.50 | 15.62 | 15.66 | 15.34 | 0.77% | 0.74% | 148746 | 23011万 | 316.04 | 486.95 | 14.91 | 25 | 东方电气 | 2024-03-25 一 | 15.69 | 15.77 | 15.50 | 15.87 | 15.49 | -1.71% | 0.76% | 153671 | 24060万 | 313.61 | 483.21 | 14.79 | 26 | 东方电气 | 2024-03-22 五 | 15.90 | 15.90 | 15.77 | 16.08 | 15.64 | -0.82% | 0.92% | 186576 | 29517万 | 319.08 | 491.63 | 15.05 | 27 | 东方电气 | 2024-03-21 四 | 15.77 | 15.76 | 15.90 | 15.95 | 15.56 | 0.89% | 1.02% | 207298 | 32694万 | 321.71 | 495.68 | 15.17 | 28 | 东方电气 | 2024-03-20 三 | 15.78 | 15.76 | 15.76 | 15.80 | 15.55 | 0.00% | 0.88% | 178406 | 27969万 | 318.87 | 491.32 | 15.04 | 29 | 东方电气 | 2024-03-19 二 | 15.98 | 15.97 | 15.76 | 16.00 | 15.75 | -1.31% | 0.68% | 137501 | 21795万 | 318.87 | 491.32 | 15.04 | 30 | 东方电气 | 2024-03-18 一 | 15.90 | 15.90 | 15.97 | 16.10 | 15.85 | 0.44% | 0.89% | 180127 | 28735万 | 323.12 | 497.86 | 15.24 | 31 | 东方电气 | 2024-03-15 五 | 15.84 | 15.90 | 15.90 | 15.91 | 15.67 | 0.00% | 0.77% | 155030 | 24510万 | 321.71 | 495.68 | 15.17 | 32 | 东方电气 | 2024-03-14 四 | 15.96 | 15.97 | 15.90 | 16.09 | 15.80 | -0.44% | 0.69% | 139201 | 22218万 | 321.71 | 495.68 | 15.17 | 33 | 东方电气 | 2024-03-08 五 | 16.21 | 16.22 | 16.39 | 16.48 | 16.15 | 1.05% | 0.62% | 125092 | 20404万 | 331.62 | 511.13 | 15.65 | 34 | 东方电气 | 2024-03-07 四 | 16.41 | 16.41 | 16.22 | 16.44 | 16.11 | -1.16% | 0.85% | 172739 | 28149万 | 328.18 | 505.83 | 15.49 | 35 | 东方电气 | 2024-03-06 三 | 16.15 | 16.15 | 16.41 | 16.65 | 16.12 | 1.61% | 1.27% | 257134 | 42319万 | 332.02 | 511.75 | 15.67 | 36 | 东方电气 | 2024-03-05 二 | 16.23 | 16.29 | 16.15 | 16.36 | 16.04 | -0.86% | 0.98% | 199202 | 32198万 | 326.76 | 503.64 | 15.42 | 37 | 东方电气 | 2024-03-04 一 | 16.43 | 16.39 | 16.29 | 16.64 | 16.22 | -0.61% | 0.97% | 195870 | 32095万 | 329.6 | 508.01 | 15.55 | 38 | 东方电气 | 2024-03-01 五 | 16.50 | 16.35 | 16.39 | 16.70 | 16.18 | 0.24% | 1.26% | 254730 | 41767万 | 331.62 | 511.13 | 15.65 | 39 | 东方电气 | 2024-02-29 四 | 15.55 | 15.58 | 16.35 | 16.36 | 15.51 | 4.94% | 1.52% | 307940 | 49339万 | 330.81 | 509.88 | 15.61 | 40 | 东方电气 | 2024-02-28 三 | 15.76 | 15.71 | 15.58 | 16.04 | 15.57 | -0.83% | 1.35% | 272272 | 43027万 | 315.23 | 485.87 | 14.87 | 41 | 东方电气 | 2024-02-27 二 | 15.59 | 15.58 | 15.71 | 15.72 | 15.43 | 0.83% | 0.77% | 154833 | 24103万 | 317.86 | 489.92 | 15 | 42 | 东方电气 | 2024-02-26 一 | 15.63 | 15.59 | 15.58 | 15.75 | 15.49 | -0.06% | 0.93% | 188395 | 29417万 | 315.23 | 485.87 | 14.87 | 43 | 东方电气 | 2024-02-23 五 | 15.47 | 15.44 | 15.59 | 15.77 | 15.33 | 0.97% | 1.02% | 206146 | 32029万 | 315.43 | 486.18 | 14.88 | 44 | 东方电气 | 2024-02-22 四 | 15.29 | 15.28 | 15.44 | 15.46 | 15.17 | 1.05% | 0.98% | 197379 | 30264万 | 312.4 | 481.5 | 14.74 | 45 | 东方电气 | 2024-02-21 三 | 15.06 | 15.06 | 15.28 | 15.58 | 14.89 | 1.46% | 1.35% | 273575 | 41934万 | 309.16 | 476.51 | 14.59 | 46 | 东方电气 | 2024-02-20 二 | 15.09 | 15.10 | 15.06 | 15.19 | 14.88 | -0.26% | 0.94% | 189431 | 28438万 | 304.71 | 469.65 | 14.38 | 47 | 东方电气 | 2024-02-19 一 | 14.81 | 14.67 | 15.10 | 15.10 | 14.65 | 2.93% | 1.28% | 258300 | 38655万 | 305.52 | 470.9 | 14.42 | 48 | 东方电气 | 2024-02-08 四 | 14.89 | 14.73 | 14.67 | 15.02 | 14.52 | -0.41% | 1.40% | 283823 | 41741万 | 296.82 | 457.49 | 14.01 | 49 | 东方电气 | 2024-02-07 三 | 14.30 | 14.27 | 14.73 | 14.83 | 14.27 | 3.22% | 1.07% | 215873 | 31565万 | 298.03 | 459.36 | 14.06 | 50 | 东方电气 | 2024-02-06 二 | 13.35 | 13.54 | 14.27 | 14.37 | 13.35 | 5.39% | 1.10% | 222740 | 31175万 | 288.73 | 445.01 | 13.62 | 51 | 东方电气 | 2024-02-05 一 | 13.81 | 13.89 | 13.54 | 13.88 | 13.14 | -2.52% | 1.00% | 202067 | 27378万 | 273.96 | 422.25 | 12.93 | 52 | 东方电气 | 2024-02-02 五 | 14.19 | 14.11 | 13.89 | 14.23 | 13.41 | -1.56% | 0.87% | 176394 | 24545万 | 281.04 | 433.16 | 13.26 | 53 | 东方电气 | 2024-02-01 四 | 14.25 | 14.35 | 14.11 | 14.48 | 13.97 | -1.67% | 0.95% | 191580 | 27203万 | 285.49 | 440.03 | 13.47 | 54 | 东方电气 | 2024-01-31 三 | 14.61 | 14.62 | 14.35 | 14.74 | 14.18 | -1.85% | 0.97% | 196499 | 28356万 | 290.34 | 447.51 | 13.7 | 55 | 东方电气 | 2024-01-30 二 | 14.72 | 14.83 | 14.62 | 15.02 | 14.61 | -1.42% | 0.94% | 191034 | 28376万 | 295.81 | 455.93 | 13.96 | 56 | 东方电气 | 2024-01-29 一 | 14.83 | 14.76 | 14.83 | 15.02 | 14.71 | 0.47% | 1.06% | 213768 | 31865万 | 300.06 | 462.48 | 14.16 | 57 | 东方电气 | 2024-01-26 五 | 14.70 | 14.76 | 14.76 | 15.05 | 14.66 | 0.00% | 0.93% | 188180 | 27901万 | 298.64 | 460.3 | 14.09 | 58 | 东方电气 | 2024-01-25 四 | 14.18 | 14.05 | 14.76 | 14.76 | 14.04 | 5.05% | 1.19% | 240997 | 34930万 | 298.64 | 460.3 | 14.09 | 59 | 东方电气 | 2024-01-24 三 | 13.80 | 13.73 | 14.05 | 14.06 | 13.53 | 2.33% | 0.76% | 153005 | 21151万 | 284.27 | 438.15 | 13.41 | 60 | 东方电气 | 2024-01-23 二 | 13.46 | 13.50 | 13.73 | 13.81 | 13.23 | 1.70% | 0.57% | 115827 | 15791万 | 277.8 | 428.17 | 13.11 | 61 | 东方电气 | 2024-01-22 一 | 14.12 | 14.19 | 13.50 | 14.14 | 13.36 | -4.86% | 1.03% | 207504 | 28488万 | 273.15 | 421 | 12.89 | 62 | 东方电气 | 2024-01-19 五 | 14.24 | 14.25 | 14.19 | 14.38 | 14.09 | -0.42% | 0.57% | 116241 | 16535万 | 287.11 | 442.52 | 13.55 | 63 | 东方电气 | 2024-01-18 四 | 14.05 | 14.08 | 14.25 | 14.29 | 13.73 | 1.21% | 0.82% | 165795 | 23181万 | 288.32 | 444.39 | 13.6 | 64 | 东方电气 | 2024-01-17 三 | 14.34 | 14.40 | 14.08 | 14.39 | 14.08 | -2.22% | 0.51% | 103887 | 14815万 | 284.88 | 439.09 | 13.44 | 65 | 东方电气 | 2024-01-16 二 | 14.29 | 14.36 | 14.40 | 14.52 | 14.20 | 0.28% | 0.67% | 136069 | 19519万 | 291.36 | 449.07 | 13.75 | 66 | 东方电气 | 2024-01-15 一 | 14.40 | 14.42 | 14.36 | 14.53 | 14.25 | -0.42% | 0.50% | 100159 | 14402万 | 289.42 | 447.82 | 13.71 | 67 | 东方电气 | 2024-01-12 五 | 14.28 | 14.28 | 14.42 | 14.72 | 14.24 | 0.98% | 0.71% | 143483 | 20833万 | 290.62 | 449.69 | 13.77 | 68 | 东方电气 | 2024-01-11 四 | 14.19 | 14.26 | 14.28 | 14.38 | 14.13 | 0.14% | 0.65% | 130351 | 18583万 | 287.8 | 445.33 | 13.63 | 69 | 东方电气 | 2024-01-10 三 | 14.17 | 14.18 | 14.26 | 14.51 | 14.05 | 0.56% | 0.49% | 99414 | 14221万 | 287.4 | 444.7 | 13.61 | 70 | 东方电气 | 2024-01-09 二 | 14.24 | 14.24 | 14.18 | 14.44 | 14.11 | -0.42% | 0.60% | 121468 | 17288万 | 285.79 | 442.21 | 13.54 | 71 | 东方电气 | 2024-01-08 一 | 14.45 | 14.36 | 14.24 | 14.52 | 14.21 | -0.84% | 0.54% | 108490 | 15563万 | 287 | 444.08 | 13.6 | 72 | 东方电气 | 2024-01-05 五 | 14.95 | 14.77 | 14.36 | 14.95 | 14.30 | -2.78% | 0.74% | 148982 | 21654万 | 289.42 | 447.82 | 13.71 | 73 | 东方电气 | 2024-01-04 四 | 14.68 | 14.77 | 14.77 | 14.82 | 14.56 | 0.00% | 0.54% | 109348 | 16074万 | 297.68 | 460.61 | 14.1 | 74 | 东方电气 | 2024-01-03 三 | 14.84 | 14.72 | 14.77 | 14.86 | 14.58 | 0.34% | 0.73% | 147229 | 21674万 | 297.68 | 460.61 | 14.1 | 75 | 东方电气 | 2024-01-02 二 | 14.70 | 14.62 | 14.72 | 14.80 | 14.60 | 0.68% | 0.76% | 153156 | 22523万 | 296.67 | 459.05 | 14.05 | 76 | 东方电气 | 2023-12-29 五 | 14.43 | 14.42 | 14.62 | 14.64 | 14.36 | 1.39% | 0.69% | 138950 | 20202万 | 294.66 | 455.93 | 13.96 | 77 | 东方电气 | 2023-12-28 四 | 13.96 | 13.98 | 14.42 | 14.52 | 13.93 | 3.15% | 0.99% | 198555 | 28459万 | 290.62 | 449.69 | 13.77 | 78 | 东方电气 | 2023-12-27 三 | 13.97 | 13.98 | 13.98 | 14.00 | 13.78 | 0.00% | 0.35% | 71331 | 9911万 | 281.76 | 435.97 | 13.35 | 79 | 东方电气 | 2023-12-26 二 | 13.98 | 13.99 | 13.98 | 14.09 | 13.86 | -0.07% | 0.44% | 88199 | 12325万 | 281.76 | 435.97 | 13.35 | 80 | 东方电气 | 2023-12-25 一 | 13.80 | 13.85 | 13.99 | 14.01 | 13.76 | 1.01% | 0.55% | 109907 | 15294万 | 281.96 | 436.28 | 13.36 | 81 | 东方电气 | 2023-12-22 五 | 13.55 | 13.56 | 13.85 | 13.99 | 13.47 | 2.14% | 0.71% | 143578 | 19780万 | 279.14 | 431.92 | 13.22 | 82 | 东方电气 | 2023-12-21 四 | 13.21 | 13.26 | 13.56 | 13.65 | 13.20 | 2.26% | 0.57% | 114250 | 15350万 | 273.29 | 422.87 | 12.95 | 83 | 东方电气 | 2023-12-20 三 | 13.44 | 13.41 | 13.26 | 13.53 | 13.23 | -1.12% | 0.45% | 91525 | 12248万 | 267.25 | 413.52 | 12.66 | 84 | 东方电气 | 2023-12-19 二 | 13.44 | 13.42 | 13.41 | 13.55 | 13.32 | -0.07% | 0.37% | 74151 | 9958万 | 270.27 | 418.2 | 12.8 | 85 | 东方电气 | 2023-12-18 一 | 13.62 | 13.64 | 13.42 | 13.70 | 13.40 | -1.61% | 0.41% | 83639 | 11307万 | 270.47 | 418.51 | 12.81 | 86 | 东方电气 | 2023-12-15 五 | 13.71 | 13.71 | 13.64 | 13.83 | 13.63 | -0.51% | 0.36% | 73532 | 10080万 | 274.9 | 425.37 | 13.02 | 87 | 东方电气 | 2023-12-14 四 | 13.88 | 13.84 | 13.71 | 14.04 | 13.71 | -0.94% | 0.43% | 87367 | 12057万 | 276.31 | 427.55 | 13.09 | 88 | 东方电气 | 2023-12-13 三 | 14.08 | 14.10 | 13.84 | 14.09 | 13.81 | -1.84% | 0.49% | 97822 | 13582万 | 278.94 | 431.61 | 13.21 | 89 | 东方电气 | 2023-12-12 二 | 14.08 | 14.08 | 14.10 | 14.11 | 13.93 | 0.14% | 0.47% | 95434 | 13387万 | 284.18 | 439.71 | 13.46 | 90 | 东方电气 | 2023-12-11 一 | 14.03 | 14.09 | 14.08 | 14.09 | 13.62 | -0.07% | 0.69% | 138154 | 19132万 | 283.77 | 439.09 | 13.44 | 91 | 东方电气 | 2023-12-08 五 | 14.05 | 13.98 | 14.09 | 14.13 | 13.87 | 0.79% | 0.80% | 160682 | 22447万 | 283.97 | 439.4 | 13.45 | 92 | 东方电气 | 2023-12-07 四 | 14.10 | 14.12 | 13.98 | 14.15 | 13.86 | -0.99% | 0.46% | 92612 | 12917万 | 281.76 | 435.97 | 13.35 | 93 | 东方电气 | 2023-12-06 三 | 14.01 | 14.15 | 14.12 | 14.27 | 14.01 | -0.21% | 0.33% | 67491 | 9563万 | 284.58 | 440.34 | 13.48 | 94 | 东方电气 | 2023-12-05 二 | 14.36 | 14.36 | 14.15 | 14.40 | 14.13 | -1.46% | 0.38% | 77561 | 11069万 | 285.18 | 441.27 | 13.51 | 95 | 东方电气 | 2023-12-04 一 | 14.40 | 14.37 | 14.36 | 14.53 | 14.30 | -0.07% | 0.44% | 88728 | 12778万 | 289.42 | 447.82 | 13.71 | 96 | 东方电气 | 2023-12-01 五 | 14.50 | 14.57 | 14.37 | 14.55 | 14.19 | -1.37% | 0.59% | 119083 | 17048万 | 289.62 | 448.13 | 13.72 | 97 | 东方电气 | 2023-11-30 四 | 14.51 | 14.52 | 14.57 | 14.63 | 14.44 | 0.34% | 0.35% | 69871 | 10175万 | 293.65 | 454.37 | 13.91 | 98 | 东方电气 | 2023-11-29 三 | 14.75 | 14.78 | 14.52 | 14.82 | 14.50 | -1.76% | 0.40% | 80102 | 11674万 | 292.64 | 452.81 | 13.86 | 99 | 东方电气 | 2023-11-28 二 | 14.66 | 14.69 | 14.78 | 14.79 | 14.62 | 0.61% | 0.35% | 71326 | 10494万 | 297.88 | 460.92 | 14.11 | 100 | 东方电气 | 2023-11-24 五 | 14.91 | 14.92 | 14.73 | 14.91 | 14.70 | -1.27% | 0.31% | 63325 | 9355万 | 296.83 | 459.36 | 14.06 | 101 | 东方电气 | 2023-11-23 四 | 14.74 | 14.74 | 14.92 | 14.95 | 14.71 | 1.22% | 0.43% | 86719 | 12888万 | 300.66 | 465.29 | 14.24 | 102 | 东方电气 | 2023-11-22 三 | 15.07 | 15.13 | 14.74 | 15.12 | 14.70 | -2.58% | 0.64% | 129458 | 19260万 | 297.03 | 459.67 | 14.07 | 103 | 东方电气 | 2023-11-21 二 | 15.24 | 15.20 | 15.13 | 15.31 | 15.10 | -0.46% | 0.46% | 93393 | 14213万 | 304.89 | 471.83 | 14.44 | 104 | 东方电气 | 2023-11-20 一 | 15.18 | 15.15 | 15.20 | 15.26 | 15.01 | 0.33% | 0.50% | 101692 | 15430万 | 306.3 | 474.02 | 14.51 | 105 | 东方电气 | 2023-11-17 五 | 15.07 | 15.09 | 15.15 | 15.22 | 15.05 | 0.40% | 0.37% | 75172 | 11378万 | 305.29 | 472.46 | 14.46 | 106 | 东方电气 | 2023-11-16 四 | 15.35 | 15.37 | 15.09 | 15.35 | 15.08 | -1.82% | 0.74% | 149634 | 22662万 | 304.08 | 470.59 | 14.41 | 107 | 东方电气 | 2023-11-15 三 | 15.25 | 15.17 | 15.37 | 15.38 | 15.20 | 1.32% | 0.76% | 152317 | 23344万 | 309.73 | 479.32 | 14.67 | 108 | 东方电气 | 2023-11-14 二 | 15.24 | 15.24 | 15.17 | 15.35 | 15.14 | -0.46% | 0.52% | 104283 | 15862万 | 305.7 | 473.08 | 14.48 | 109 | 东方电气 | 2023-11-13 一 | 15.20 | 15.16 | 15.24 | 15.42 | 15.17 | 0.53% | 0.61% | 123886 | 18924万 | 307.11 | 475.26 | 14.55 | 110 | 东方电气 | 2023-11-10 五 | 15.43 | 15.34 | 15.16 | 15.43 | 15.03 | -1.17% | 0.56% | 112207 | 16970万 | 305.49 | 472.77 | 14.47 | 111 | 东方电气 | 2023-11-09 四 | 15.15 | 15.14 | 15.34 | 15.40 | 15.12 | 1.32% | 0.76% | 152572 | 23357万 | 309.12 | 478.38 | 14.65 | 112 | 东方电气 | 2023-11-08 三 | 15.26 | 15.28 | 15.14 | 15.26 | 15.01 | -0.92% | 0.55% | 110126 | 16679万 | 305.09 | 472.15 | 14.45 | 113 | 东方电气 | 2023-11-07 二 | 15.37 | 15.37 | 15.28 | 15.37 | 15.15 | -0.59% | 0.48% | 96469 | 14684万 | 307.91 | 476.51 | 14.59 | 114 | 东方电气 | 2023-11-06 一 | 15.28 | 15.25 | 15.37 | 15.54 | 15.28 | 0.79% | 0.72% | 146030 | 22465万 | 309.73 | 479.32 | 14.67 | 115 | 东方电气 | 2023-11-03 五 | 14.90 | 14.92 | 15.25 | 15.29 | 14.88 | 2.21% | 0.65% | 131930 | 20062万 | 307.31 | 475.58 | 14.56 | 116 | 东方电气 | 2023-11-02 四 | 15.19 | 15.20 | 14.92 | 15.35 | 14.91 | -1.84% | 0.58% | 117109 | 17650万 | 300.66 | 465.29 | 14.24 | 117 | 东方电气 | 2023-11-01 三 | 14.96 | 14.90 | 15.20 | 15.28 | 14.86 | 2.01% | 1.08% | 216655 | 32775万 | 306.3 | 474.02 | 14.51 | 118 | 东方电气 | 2023-10-31 二 | 15.32 | 15.11 | 14.90 | 15.51 | 14.78 | -1.39% | 1.14% | 230421 | 34482万 | 300.25 | 464.66 | 14.23 | 119 | 东方电气 | 2023-10-30 一 | 15.13 | 15.13 | 15.11 | 15.19 | 14.91 | -0.13% | 0.53% | 106796 | 16071万 | 304.49 | 471.21 | 15.29 | 120 | 东方电气 | 2023-10-27 五 | 14.86 | 14.83 | 15.13 | 15.18 | 14.80 | 2.02% | 0.61% | 123295 | 18553万 | 304.89 | 471.83 | 15.31 | 121 | 东方电气 | 2023-10-26 四 | 14.60 | 14.73 | 14.83 | 14.89 | 14.43 | 0.68% | 0.44% | 89334 | 13070万 | 298.84 | 462.48 | 15 | 122 | 东方电气 | 2023-10-25 三 | 14.66 | 14.57 | 14.73 | 14.87 | 14.66 | 1.10% | 0.36% | 72276 | 10660万 | 296.83 | 459.36 | 14.9 | 123 | 东方电气 | 2023-10-24 二 | 14.50 | 14.42 | 14.57 | 14.64 | 14.42 | 1.04% | 0.42% | 84182 | 12232万 | 293.61 | 454.37 | 14.74 | 124 | 东方电气 | 2023-10-23 一 | 14.84 | 14.85 | 14.42 | 14.84 | 14.31 | -2.90% | 0.60% | 121854 | 17689万 | 290.58 | 449.69 | 14.59 | 125 | 东方电气 | 2023-10-20 五 | 14.75 | 14.75 | 14.85 | 15.04 | 14.61 | 0.68% | 0.70% | 140525 | 20951万 | 299.25 | 463.1 | 15.02 | 126 | 东方电气 | 2023-10-19 四 | 14.98 | 14.99 | 14.75 | 15.05 | 14.71 | -1.60% | 0.53% | 107092 | 15876万 | 297.23 | 459.98 | 14.92 | 127 | 东方电气 | 2023-10-18 三 | 15.26 | 15.30 | 14.99 | 15.27 | 14.98 | -2.03% | 0.47% | 94077 | 14184万 | 302.07 | 467.47 | 15.16 | 128 | 东方电气 | 2023-10-17 二 | 15.31 | 15.28 | 15.30 | 15.42 | 15.26 | 0.13% | 0.29% | 58188 | 8909万 | 308.32 | 477.14 | 15.48 | 129 | 东方电气 | 2023-10-16 一 | 15.48 | 15.51 | 15.28 | 15.50 | 15.20 | -1.48% | 0.43% | 87409 | 13375万 | 307.91 | 476.51 | 15.46 | 130 | 东方电气 | 2023-10-13 五 | 15.70 | 15.82 | 15.51 | 15.74 | 15.47 | -1.96% | 0.67% | 134974 | 20970万 | 312.55 | 483.68 | 15.69 | 131 | 东方电气 | 2023-10-12 四 | 15.46 | 15.40 | 15.82 | 15.91 | 15.45 | 2.73% | 0.87% | 174753 | 27420万 | 318.79 | 493.35 | 16 | 132 | 东方电气 | 2023-10-11 三 | 15.58 | 15.58 | 15.40 | 15.62 | 15.39 | -1.16% | 0.60% | 121045 | 18774万 | 310.33 | 480.25 | 15.58 | 133 | 东方电气 | 2023-10-10 二 | 15.65 | 15.72 | 15.58 | 15.80 | 15.54 | -0.89% | 0.43% | 87188 | 13619万 | 313.96 | 485.87 | 15.76 | 134 | 东方电气 | 2023-10-09 一 | 15.64 | 15.64 | 15.72 | 15.78 | 15.47 | 0.51% | 0.54% | 107822 | 16916万 | 316.78 | 490.23 | 15.9 | 135 | 东方电气 | 2023-09-28 四 | 15.57 | 15.55 | 15.64 | 15.82 | 15.57 | 0.58% | 0.63% | 126318 | 19791万 | 315.17 | 487.74 | 15.82 | 136 | 东方电气 | 2023-09-27 三 | 15.41 | 15.45 | 15.55 | 15.81 | 15.41 | 0.65% | 0.73% | 147921 | 23099万 | 313.35 | 484.93 | 15.73 | 137 | 东方电气 | 2023-09-26 二 | 15.55 | 15.51 | 15.45 | 15.67 | 15.41 | -0.39% | 0.42% | 84907 | 13190万 | 311.34 | 481.81 | 15.63 | 138 | 东方电气 | 2023-09-25 一 | 15.85 | 15.82 | 15.51 | 15.87 | 15.45 | -1.96% | 0.78% | 156609 | 24391万 | 312.55 | 483.68 | 15.69 | 139 | 东方电气 | 2023-09-22 五 | 15.64 | 15.70 | 15.82 | 15.85 | 15.62 | 0.76% | 0.60% | 120529 | 18985万 | 318.79 | 493.35 | 16 | 140 | 东方电气 | 2023-09-21 四 | 16.00 | 16.03 | 15.70 | 16.08 | 15.59 | -2.06% | 0.96% | 193577 | 30489万 | 316.38 | 489.61 | 15.88 | 141 | 东方电气 | 2023-09-20 三 | 16.11 | 16.15 | 16.03 | 16.21 | 16.02 | -0.74% | 0.33% | 65571 | 10547万 | 323.03 | 499.9 | 16.22 | 142 | 东方电气 | 2023-09-19 二 | 16.33 | 16.31 | 16.15 | 16.35 | 16.09 | -0.98% | 0.47% | 94434 | 15293万 | 325.44 | 503.64 | 16.34 | 143 | 东方电气 | 2023-09-18 一 | 16.58 | 16.50 | 16.31 | 16.58 | 16.28 | -1.15% | 0.54% | 109350 | 17926万 | 328.67 | 508.63 | 16.5 | 144 | 东方电气 | 2023-09-15 五 | 16.80 | 16.75 | 16.50 | 16.87 | 16.46 | -1.49% | 0.57% | 113991 | 18968万 | 332.5 | 514.56 | 16.69 | 145 | 东方电气 | 2023-09-14 四 | 16.66 | 16.71 | 16.75 | 16.83 | 16.54 | 0.24% | 0.54% | 109508 | 18269万 | 337.53 | 522.35 | 16.94 | 146 | 东方电气 | 2023-09-13 三 | 16.70 | 16.76 | 16.71 | 16.79 | 16.55 | -0.30% | 0.47% | 94057 | 15660万 | 336.73 | 521.11 | 16.9 | 147 | 东方电气 | 2023-09-12 二 | 16.56 | 16.63 | 16.76 | 17.10 | 16.51 | 0.78% | 1.10% | 220740 | 37192万 | 337.74 | 522.67 | 16.95 | 148 | 东方电气 | 2023-09-11 一 | 16.12 | 16.11 | 16.63 | 16.69 | 16.10 | 3.23% | 1.43% | 288694 | 47574万 | 335.12 | 518.61 | 16.82 | 149 | 东方电气 | 2023-09-08 五 | 15.99 | 16.00 | 16.11 | 16.25 | 15.95 | 0.69% | 0.44% | 89655 | 14435万 | 324.64 | 502.4 | 16.3 | 150 | 东方电气 | 2023-09-07 四 | 16.14 | 16.21 | 16.00 | 16.19 | 15.96 | -1.30% | 0.74% | 149821 | 24020万 | 322.42 | 498.97 | 16.19 | 151 | 东方电气 | 2023-09-06 三 | 16.45 | 16.45 | 16.21 | 16.46 | 16.11 | -1.46% | 0.97% | 195626 | 31674万 | 326.65 | 505.51 | 16.4 | 152 | 东方电气 | 2023-09-05 二 | 16.28 | 16.30 | 16.45 | 16.56 | 16.20 | 0.92% | 1.05% | 211542 | 34647万 | 331.49 | 513 | 16.64 | 153 | 东方电气 | 2023-09-04 一 | 16.71 | 16.65 | 16.30 | 16.76 | 16.20 | -2.10% | 1.83% | 368679 | 60197万 | 328.47 | 508.32 | 16.49 | 154 | 东方电气 | 2023-09-01 五 | 16.72 | 16.78 | 16.65 | 16.78 | 16.53 | -0.77% | 0.62% | 125402 | 20847万 | 335.52 | 519.24 | 16.84 | 155 | 东方电气 | 2023-08-31 四 | 17.52 | 17.62 | 16.78 | 17.59 | 16.40 | -4.77% | 1.57% | 315469 | 53002万 | 338.14 | 523.29 | 16.98 | 156 | 东方电气 | 2023-08-30 三 | 17.57 | 17.60 | 17.62 | 17.70 | 17.39 | 0.11% | 0.49% | 98129 | 17229万 | 355.07 | 549.49 | 17.82 | 157 | 东方电气 | 2023-08-29 二 | 17.35 | 17.43 | 17.60 | 17.73 | 17.30 | 0.98% | 0.54% | 109293 | 19181万 | 354.66 | 548.86 | 18.62 | 158 | 东方电气 | 2023-08-28 一 | 18.21 | 17.24 | 17.43 | 18.23 | 17.31 | 1.10% | 0.69% | 138324 | 24429万 | 351.24 | 543.56 | 18.44 | 159 | 东方电气 | 2023-08-25 五 | 17.20 | 17.19 | 17.24 | 17.40 | 16.95 | 0.29% | 0.51% | 102910 | 17755万 | 347.41 | 537.64 | 18.24 | 160 | 东方电气 | 2023-08-23 三 | 17.54 | 17.54 | 17.34 | 17.64 | 17.34 | -1.14% | 0.26% | 52223 | 9118万 | 349.42 | 540.75 | 18.35 | 161 | 东方电气 | 2023-08-22 二 | 17.33 | 17.30 | 17.54 | 17.64 | 17.20 | 1.39% | 0.45% | 90743 | 15776万 | 353.45 | 546.99 | 18.56 |
|
行情刷新 | 流通股东
|