东方电热(300217)股票信息
| 股票代码 | 300217 |
| 股票名称 | 东方电热 |
| 最新价/元 | 5.95 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 11.42 |
| 买入/元 | 5.94 |
| 卖出/元 | 5.95 |
| 昨收/元 | 5.34 |
| 今开/元 | 6.38 |
| 最高/元 | 6.38 |
| 最低/元 | 5.43 |
| 成交量/手 | 1685918.27 |
| 成交额/万 | 99147.89 |
| 股净值/元 | 13.84 |
| 市净率 | 2.20 |
| 总市值/万 | 879396.28 |
| 流通值/万 | 730036.15 |
| 换手率/% | 13.74 |
| 入市日期 | 2011-05-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
东方电热(300217)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 6.38 | 5.95 | 0.61 | 11.42 | 1685918.27 | 99147.89 | 13.74 |
| 2024-09-30 | 4.62 | 5.34 | 0.88 | 19.73 | 1397054.09 | 68484.32 | 11.39 |
| 2024-09-27 | 4.03 | 4.46 | 0.49 | 12.34 | 794273.20 | 33240.60 | 6.47 |
| 2024-09-26 | 3.94 | 3.97 | -0.03 | -0.75 | 541390.10 | 21232.48 | 4.41 |
| 2024-09-25 | 3.80 | 4.00 | 0.24 | 6.38 | 587991.69 | 22843.19 | 4.79 |
| 2024-09-24 | 3.66 | 3.76 | 0.11 | 3.01 | 227202.40 | 8435.67 | 1.85 |
| 2024-09-23 | 3.64 | 3.65 | -0.01 | -0.27 | 90586.00 | 3305.45 | 0.74 |
| 2024-09-20 | 3.68 | 3.66 | -0.03 | -0.81 | 128901.64 | 4700.72 | 1.05 |
| 2024-09-19 | 3.58 | 3.69 | 0.12 | 3.36 | 174477.40 | 6389.86 | 1.42 |
| 2024-09-18 | 3.58 | 3.57 | -0.02 | -0.56 | 111354.00 | 3946.18 | 0.91 |
| 2024-09-13 | 3.68 | 3.59 | -0.08 | -2.18 | 109553.66 | 3965.19 | 0.89 |
| 2024-09-12 | 3.65 | 3.67 | 0.01 | 0.27 | 123244.94 | 4549.06 | 1.00 |
| 2024-09-11 | 3.61 | 3.66 | 0.01 | 0.27 | 141396.77 | 5178.61 | 1.15 |
| 2024-09-10 | 3.59 | 3.65 | 0.05 | 1.39 | 127377.69 | 4574.83 | 1.04 |
| 2024-09-09 | 3.60 | 3.60 | -0.02 | -0.55 | 108819.00 | 3922.77 | 0.89 |
| 2024-09-06 | 3.72 | 3.62 | -0.09 | -2.43 | 162474.00 | 5937.89 | 1.32 |
| 2024-09-05 | 3.71 | 3.71 | 0.00 | 0.00 | 200914.91 | 7458.01 | 1.64 |
| 2024-09-04 | 3.66 | 3.71 | 0.00 | 0.00 | 165806.00 | 6160.35 | 1.35 |
| 2024-09-03 | 3.68 | 3.71 | 0.03 | 0.82 | 263961.63 | 9797.61 | 2.15 |
| 2024-09-02 | 3.83 | 3.68 | -0.18 | -4.66 | 375981.26 | 14061.71 | 3.06 |
| 2024-08-30 | 3.64 | 3.86 | 0.22 | 6.04 | 602082.57 | 23011.18 | 4.91 |
| 2024-08-29 | 3.56 | 3.64 | 0.06 | 1.68 | 159499.49 | 5749.98 | 1.30 |
| 2024-08-28 | 3.51 | 3.58 | 0.08 | 2.29 | 161725.59 | 5753.60 | 1.32 |
| 2024-08-27 | 3.54 | 3.50 | -0.03 | -0.85 | 131490.00 | 4585.00 | 1.07 |
| 2024-08-26 | 3.47 | 3.53 | 0.09 | 2.62 | 164816.93 | 5790.15 | 1.34 |
| 2024-08-23 | 3.44 | 3.44 | 0.00 | 0.00 | 113670.60 | 3893.07 | 0.93 |
| 2024-08-22 | 3.58 | 3.44 | -0.13 | -3.64 | 178464.37 | 6221.78 | 1.45 |
| 2024-08-21 | 3.59 | 3.57 | -0.04 | -1.11 | 111052.56 | 3971.35 | 0.91 |
| 2024-08-20 | 3.66 | 3.61 | -0.07 | -1.90 | 189647.00 | 6872.27 | 1.55 |
| 2024-08-19 | 3.56 | 3.68 | 0.13 | 3.66 | 289624.91 | 10592.30 | 2.36 |
| 2024-08-16 | 3.59 | 3.55 | -0.04 | -1.11 | 122800.46 | 4382.97 | 1.00 |
| 2024-08-15 | 3.50 | 3.59 | 0.11 | 3.16 | 199867.23 | 7100.99 | 1.63 |
| 2024-08-14 | 3.51 | 3.48 | -0.04 | -1.14 | 70702.69 | 2468.04 | 0.58 |
| 2024-08-13 | 3.48 | 3.52 | 0.03 | 0.86 | 74023.69 | 2589.60 | 0.60 |
| 2024-08-12 | 3.52 | 3.49 | -0.05 | -1.41 | 92486.37 | 3233.96 | 0.75 |
| 2024-08-09 | 3.57 | 3.54 | -0.02 | -0.56 | 99040.00 | 3513.70 | 0.81 |
| 2024-08-08 | 3.59 | 3.56 | -0.03 | -0.84 | 112873.00 | 4014.36 | 0.92 |
| 2024-08-07 | 3.54 | 3.59 | 0.04 | 1.13 | 106950.11 | 3827.31 | 0.87 |
| 2024-08-06 | 3.55 | 3.55 | 0.07 | 2.01 | 109980.80 | 3893.86 | 0.90 |
| 2024-08-05 | 3.56 | 3.48 | -0.09 | -2.52 | 151988.00 | 5382.50 | 1.24 |
| 2024-08-02 | 3.60 | 3.57 | -0.07 | -1.92 | 123625.86 | 4467.26 | 1.01 |
| 2024-08-01 | 3.61 | 3.64 | 0.02 | 0.55 | 158670.89 | 5773.40 | 1.29 |
| 2024-07-31 | 3.49 | 3.62 | 0.14 | 4.02 | 178590.80 | 6378.73 | 1.46 |
| 2024-07-30 | 3.47 | 3.48 | 0.01 | 0.29 | 86165.39 | 2988.09 | 0.70 |
| 2024-07-29 | 3.49 | 3.47 | -0.01 | -0.29 | 107759.00 | 3729.24 | 0.88 |
| 2024-07-26 | 3.42 | 3.48 | 0.10 | 2.96 | 193155.39 | 6715.21 | 1.57 |
| 2024-07-25 | 3.33 | 3.38 | 0.03 | 0.90 | 101594.00 | 3422.93 | 0.83 |
| 2024-07-24 | 3.45 | 3.35 | -0.10 | -2.90 | 139382.00 | 4722.24 | 1.14 |
| 2024-07-23 | 3.55 | 3.45 | -0.09 | -2.54 | 143774.23 | 5028.06 | 1.17 |
| 2024-07-22 | 3.54 | 3.54 | -0.01 | -0.28 | 105735.39 | 3738.76 | 0.86 |
| 2024-07-19 | 3.53 | 3.55 | 0.01 | 0.28 | 159830.35 | 5625.27 | 1.30 |
| 2024-07-18 | 3.56 | 3.54 | -0.05 | -1.39 | 163117.78 | 5763.30 | 1.33 |
| 2024-07-17 | 3.66 | 3.59 | 0.05 | 1.41 | 166364.41 | 6034.51 | 1.36 |
| 2024-07-16 | 3.56 | 3.54 | -0.02 | -0.56 | 83357.54 | 2940.76 | 0.68 |
| 2024-07-15 | 3.63 | 3.56 | -0.07 | -1.93 | 79996.23 | 2866.95 | 0.65 |
| 2024-07-12 | 3.68 | 3.63 | -0.07 | -1.89 | 138326.23 | 5050.74 | 1.13 |
| 2024-07-11 | 3.61 | 3.70 | 0.16 | 4.52 | 213814.23 | 7866.77 | 1.74 |
| 2024-07-10 | 3.61 | 3.54 | -0.09 | -2.48 | 154397.40 | 5506.76 | 1.26 |
| 2024-07-09 | 3.57 | 3.63 | 0.05 | 1.40 | 185856.88 | 6590.70 | 1.51 |
| 2024-07-08 | 3.68 | 3.58 | -0.15 | -4.02 | 136973.00 | 4945.62 | 1.12 |
| 2024-07-05 | 3.61 | 3.73 | 0.13 | 3.61 | 123293.48 | 4496.43 | 1.00 |
| 2024-07-04 | 3.75 | 3.60 | -0.14 | -3.74 | 122528.00 | 4476.07 | 1.00 |
| 2024-07-03 | 3.78 | 3.74 | -0.04 | -1.06 | 83950.00 | 3154.14 | 0.68 |
| 2024-07-02 | 3.77 | 3.78 | -0.01 | -0.26 | 72448.79 | 2743.41 | 0.59 |
| 2024-07-01 | 3.78 | 3.79 | 0.02 | 0.53 | 110902.00 | 4175.06 | 0.90 |
| 2024-06-28 | 3.71 | 3.77 | 0.06 | 1.62 | 111799.44 | 4208.42 | 0.91 |
| 2024-06-27 | 3.77 | 3.71 | -0.08 | -2.11 | 111355.75 | 4172.02 | 0.91 |
| 2024-06-26 | 3.65 | 3.79 | 0.12 | 3.27 | 131094.00 | 4887.17 | 1.07 |
| 2024-06-25 | 3.70 | 3.67 | -0.04 | -1.08 | 132226.35 | 4862.96 | 1.08 |
| 2024-06-24 | 3.85 | 3.71 | -0.22 | -5.60 | 165634.91 | 6262.85 | 1.35 |
| 2024-06-21 | 3.93 | 3.93 | -0.03 | -0.76 | 95201.45 | 3745.66 | 0.78 |
| 2024-06-20 | 4.06 | 3.96 | -0.10 | -2.46 | 140508.85 | 5615.93 | 1.15 |
| 2024-06-19 | 4.08 | 4.06 | 0.00 | 0.00 | 154482.79 | 6259.33 | 1.26 |
| 2024-06-18 | 4.06 | 4.06 | -0.02 | -0.49 | 153364.75 | 6226.56 | 1.25 |
| 2024-06-17 | 3.99 | 4.08 | 0.05 | 1.24 | 213863.88 | 8596.12 | 1.74 |
| 2024-06-14 | 3.96 | 4.03 | 0.01 | 0.25 | 412781.16 | 16622.94 | 3.36 |
| 2024-06-13 | 3.80 | 4.02 | 0.23 | 6.07 | 588495.84 | 23794.48 | 4.80 |
| 2024-06-12 | 3.76 | 3.79 | 0.00 | 0.00 | 132398.00 | 5008.27 | 1.08 |
| 2024-06-11 | 3.84 | 3.79 | -0.09 | -2.32 | 235914.06 | 8935.88 | 1.92 |
| 2024-06-07 | 3.86 | 3.88 | 0.05 | 1.31 | 116279.00 | 4504.26 | 0.95 |
| 2024-06-06 | 3.97 | 3.83 | -0.16 | -4.01 | 217660.20 | 8415.58 | 1.77 |
| 2024-06-05 | 4.10 | 3.99 | -0.10 | -2.45 | 132622.80 | 5360.93 | 1.08 |
| 2024-06-04 | 4.07 | 4.09 | -0.02 | -0.49 | 109629.63 | 4456.67 | 0.89 |
| 2024-06-03 | 4.16 | 4.11 | -0.06 | -1.44 | 133388.07 | 5473.19 | 1.09 |
| 2024-05-31 | 4.19 | 4.17 | 0.02 | 0.48 | 78820.00 | 3277.63 | 0.64 |
| 2024-05-30 | 4.26 | 4.22 | -0.02 | -0.47 | 90088.47 | 3816.76 | 0.73 |
| 2024-05-29 | 4.25 | 4.24 | -0.03 | -0.70 | 83337.86 | 3559.66 | 0.68 |
| 2024-05-28 | 4.35 | 4.27 | -0.10 | -2.29 | 86144.89 | 3714.27 | 0.70 |
| 2024-05-27 | 4.35 | 4.37 | 0.04 | 0.92 | 102719.40 | 4424.68 | 0.84 |
| 2024-05-24 | 4.32 | 4.33 | 0.01 | 0.23 | 79860.00 | 3462.29 | 0.65 |
| 2024-05-23 | 4.41 | 4.32 | -0.12 | -2.70 | 139792.23 | 6104.13 | 1.14 |
| 2024-05-22 | 4.43 | 4.44 | 0.02 | 0.45 | 98835.97 | 4362.95 | 0.81 |
| 2024-05-21 | 4.45 | 4.42 | -0.05 | -1.12 | 85672.00 | 3788.25 | 0.70 |
| 2024-05-20 | 4.44 | 4.47 | 0.03 | 0.68 | 144008.87 | 6410.34 | 1.17 |
| 2024-05-17 | 4.40 | 4.44 | 0.04 | 0.91 | 115441.24 | 5079.63 | 0.94 |
| 2024-05-16 | 4.40 | 4.40 | 0.02 | 0.46 | 117888.90 | 5188.71 | 0.96 |
| 2024-05-15 | 4.44 | 4.38 | -0.07 | -1.57 | 158148.99 | 6952.76 | 1.29 |
| 2024-05-14 | 4.48 | 4.45 | -0.05 | -1.11 | 157528.67 | 7041.59 | 1.28 |
| 2024-05-13 | 4.46 | 4.50 | -0.02 | -0.44 | 197833.60 | 8812.89 | 1.61 |
| 2024-05-10 | 4.61 | 4.52 | -0.07 | -1.53 | 193770.00 | 8771.31 | 1.58 |
日K线
周K线
月K线
