东方电气(600875)股票信息
| 股票代码 | 600875 |
| 股票名称 | 东方电气 |
| 最新价/元 | 14.65 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -3.30 |
| 买入/元 | 14.65 |
| 卖出/元 | 14.66 |
| 昨收/元 | 15.15 |
| 今开/元 | 15.10 |
| 最高/元 | 15.10 |
| 最低/元 | 14.52 |
| 成交量/手 | 261862.29 |
| 成交额/万 | 38748.60 |
| 股净值/元 | 12.85 |
| 市净率 | 1.22 |
| 总市值/万 | 4567136.70 |
| 流通值/万 | 2964140.45 |
| 换手率/% | 1.29 |
| 入市日期 | 1995-10-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
东方电气(600875)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.10 | 14.65 | -0.50 | -3.30 | 261862.29 | 38748.60 | 1.29 |
| 2024-10-10 | 14.84 | 15.15 | 0.30 | 2.02 | 400997.62 | 61036.92 | 1.98 |
| 2024-10-09 | 15.51 | 14.85 | -1.42 | -8.73 | 616521.87 | 94536.17 | 3.05 |
| 2024-10-08 | 17.38 | 16.27 | 0.47 | 2.98 | 826887.30 | 136217.98 | 4.09 |
| 2024-09-30 | 15.06 | 15.80 | 1.24 | 8.52 | 688983.68 | 106375.88 | 3.41 |
| 2024-09-27 | 14.10 | 14.56 | 0.71 | 5.13 | 274281.92 | 39357.24 | 1.36 |
| 2024-09-26 | 13.50 | 13.85 | 0.33 | 2.44 | 273469.12 | 37294.13 | 1.35 |
| 2024-09-25 | 13.34 | 13.52 | 0.35 | 2.66 | 349753.49 | 47689.66 | 1.73 |
| 2024-09-24 | 12.78 | 13.17 | 0.51 | 4.03 | 331946.82 | 42912.65 | 1.64 |
| 2024-09-23 | 12.47 | 12.66 | 0.19 | 1.52 | 141844.41 | 17925.22 | 0.70 |
| 2024-09-20 | 12.65 | 12.47 | -0.16 | -1.27 | 164693.96 | 20481.95 | 0.81 |
| 2024-09-19 | 12.50 | 12.63 | 0.20 | 1.61 | 162487.10 | 20451.02 | 0.80 |
| 2024-09-18 | 12.36 | 12.43 | 0.09 | 0.73 | 127025.88 | 15766.11 | 0.63 |
| 2024-09-13 | 12.68 | 12.34 | -0.37 | -2.91 | 167419.57 | 20848.60 | 0.83 |
| 2024-09-12 | 12.56 | 12.71 | 0.16 | 1.28 | 161323.55 | 20606.27 | 0.80 |
| 2024-09-11 | 12.57 | 12.55 | -0.07 | -0.56 | 143121.06 | 17970.23 | 0.71 |
| 2024-09-10 | 12.73 | 12.62 | -0.09 | -0.71 | 206121.00 | 25800.41 | 1.02 |
| 2024-09-09 | 12.90 | 12.71 | -0.23 | -1.78 | 157374.08 | 20068.48 | 0.78 |
| 2024-09-06 | 13.19 | 12.94 | -0.24 | -1.82 | 135312.57 | 17674.71 | 0.67 |
| 2024-09-05 | 13.24 | 13.18 | -0.04 | -0.30 | 142594.11 | 18788.39 | 0.70 |
| 2024-09-04 | 13.29 | 13.22 | -0.15 | -1.12 | 134125.01 | 17774.16 | 0.66 |
| 2024-09-03 | 13.32 | 13.37 | -0.04 | -0.30 | 131550.71 | 17605.87 | 0.65 |
| 2024-09-02 | 13.62 | 13.41 | -0.25 | -1.83 | 175087.10 | 23664.23 | 0.87 |
| 2024-08-30 | 13.54 | 13.66 | 0.10 | 0.74 | 319495.25 | 43403.98 | 1.58 |
| 2024-08-29 | 13.50 | 13.56 | -0.01 | -0.07 | 153037.55 | 20762.01 | 0.76 |
| 2024-08-28 | 13.44 | 13.57 | 0.11 | 0.82 | 134355.00 | 18173.50 | 0.66 |
| 2024-08-27 | 13.75 | 13.46 | -0.37 | -2.68 | 177005.85 | 23940.18 | 0.87 |
| 2024-08-26 | 13.75 | 13.83 | 0.07 | 0.51 | 117742.83 | 16217.19 | 0.58 |
| 2024-08-23 | 13.73 | 13.76 | -0.11 | -0.79 | 116657.48 | 16003.75 | 0.58 |
| 2024-08-22 | 13.93 | 13.87 | 0.01 | 0.07 | 163926.12 | 22693.94 | 0.81 |
| 2024-08-21 | 14.07 | 13.86 | -0.22 | -1.56 | 207851.96 | 28696.63 | 1.03 |
| 2024-08-20 | 14.46 | 14.08 | -0.16 | -1.12 | 187335.87 | 26481.59 | 0.93 |
| 2024-08-19 | 14.15 | 14.24 | 0.01 | 0.07 | 194728.21 | 27782.85 | 0.96 |
| 2024-08-16 | 14.39 | 14.23 | -0.18 | -1.25 | 206273.51 | 29544.23 | 1.02 |
| 2024-08-15 | 14.36 | 14.41 | 0.05 | 0.35 | 356429.39 | 51171.35 | 1.76 |
| 2024-08-14 | 15.98 | 14.36 | -1.57 | -9.86 | 717515.61 | 105512.53 | 3.55 |
| 2024-08-13 | 15.90 | 15.93 | -0.01 | -0.06 | 127044.10 | 20210.87 | 0.63 |
| 2024-08-12 | 15.80 | 15.94 | 0.39 | 2.51 | 185569.77 | 29559.01 | 0.92 |
| 2024-08-09 | 15.66 | 15.55 | -0.03 | -0.19 | 89866.77 | 14130.96 | 0.44 |
| 2024-08-08 | 15.74 | 15.58 | -0.26 | -1.64 | 120449.28 | 18774.38 | 0.60 |
| 2024-08-07 | 15.59 | 15.84 | 0.26 | 1.67 | 146505.03 | 23103.81 | 0.72 |
| 2024-08-06 | 15.58 | 15.58 | 0.12 | 0.78 | 96168.87 | 14963.86 | 0.48 |
| 2024-08-05 | 15.77 | 15.46 | -0.31 | -1.97 | 159048.00 | 24800.25 | 0.79 |
| 2024-08-02 | 16.06 | 15.77 | -0.40 | -2.47 | 154092.83 | 24403.68 | 0.76 |
| 2024-08-01 | 16.22 | 16.17 | -0.17 | -1.04 | 167964.62 | 27452.34 | 0.83 |
| 2024-07-31 | 16.09 | 16.34 | 0.29 | 1.81 | 191941.48 | 31035.79 | 0.95 |
| 2024-07-30 | 16.06 | 16.05 | -0.01 | -0.06 | 120267.71 | 19196.91 | 0.59 |
| 2024-07-29 | 16.30 | 16.06 | -0.21 | -1.29 | 150269.99 | 24276.55 | 0.74 |
| 2024-07-26 | 15.75 | 16.27 | 0.58 | 3.70 | 179849.15 | 28971.20 | 0.89 |
| 2024-07-25 | 16.20 | 16.16 | -0.07 | -0.43 | 108734.95 | 17500.85 | 0.54 |
| 2024-07-24 | 16.02 | 16.23 | 0.12 | 0.75 | 134606.44 | 21840.37 | 0.67 |
| 2024-07-23 | 16.60 | 16.11 | -0.62 | -3.71 | 173120.73 | 28239.01 | 0.86 |
| 2024-07-22 | 16.72 | 16.73 | -0.02 | -0.12 | 158597.43 | 26595.29 | 0.78 |
| 2024-07-19 | 16.69 | 16.75 | 0.02 | 0.12 | 139084.26 | 23278.65 | 0.69 |
| 2024-07-18 | 16.50 | 16.73 | 0.21 | 1.27 | 120913.66 | 20120.70 | 0.60 |
| 2024-07-17 | 16.95 | 16.52 | -0.43 | -2.54 | 148157.33 | 24642.18 | 0.73 |
| 2024-07-16 | 16.65 | 16.95 | 0.39 | 2.36 | 166771.86 | 27988.93 | 0.82 |
| 2024-07-15 | 16.64 | 16.56 | -0.09 | -0.54 | 137670.79 | 22867.42 | 0.68 |
| 2024-07-12 | 16.65 | 16.65 | -0.06 | -0.36 | 164977.42 | 27376.60 | 0.82 |
| 2024-07-11 | 16.36 | 16.71 | 0.46 | 2.83 | 268588.49 | 44469.78 | 1.33 |
| 2024-07-10 | 17.15 | 16.25 | -0.99 | -5.74 | 401399.30 | 66166.77 | 1.98 |
| 2024-07-09 | 17.11 | 17.24 | 0.13 | 0.76 | 167669.04 | 28613.92 | 0.83 |
| 2024-07-08 | 17.03 | 17.11 | 0.06 | 0.35 | 146001.01 | 24990.50 | 0.72 |
| 2024-07-05 | 17.09 | 17.05 | -0.08 | -0.47 | 165887.95 | 28048.77 | 0.82 |
| 2024-07-04 | 17.16 | 17.13 | 0.01 | 0.06 | 135007.23 | 23231.38 | 0.67 |
| 2024-07-03 | 17.53 | 17.12 | -0.41 | -2.34 | 168097.21 | 28928.06 | 0.83 |
| 2024-07-02 | 18.04 | 17.53 | -0.48 | -2.67 | 265705.88 | 46589.28 | 1.31 |
| 2024-07-01 | 18.45 | 18.01 | -0.44 | -2.39 | 197133.11 | 35560.94 | 0.97 |
| 2024-06-28 | 17.59 | 18.45 | 0.82 | 4.65 | 210159.74 | 38329.59 | 1.04 |
| 2024-06-27 | 17.76 | 17.63 | -0.20 | -1.12 | 121213.51 | 21440.68 | 0.60 |
| 2024-06-26 | 18.07 | 17.83 | -0.26 | -1.44 | 178209.35 | 31733.36 | 0.88 |
| 2024-06-25 | 17.97 | 18.09 | 0.13 | 0.72 | 143270.74 | 25895.41 | 0.71 |
| 2024-06-24 | 18.26 | 17.96 | -0.32 | -1.75 | 190373.02 | 34576.72 | 0.94 |
| 2024-06-21 | 18.15 | 18.28 | 0.07 | 0.38 | 137292.30 | 25060.30 | 0.68 |
| 2024-06-20 | 18.23 | 18.21 | 0.02 | 0.11 | 117031.09 | 21300.42 | 0.58 |
| 2024-06-19 | 18.53 | 18.19 | -0.44 | -2.36 | 153951.40 | 28163.87 | 0.76 |
| 2024-06-18 | 18.41 | 18.63 | 0.27 | 1.47 | 141140.99 | 26066.46 | 0.70 |
| 2024-06-17 | 17.90 | 18.36 | 0.32 | 1.77 | 247801.36 | 45595.74 | 1.22 |
| 2024-06-14 | 18.10 | 18.04 | -0.14 | -0.77 | 199955.44 | 36159.60 | 0.99 |
| 2024-06-13 | 18.37 | 18.18 | -0.21 | -1.14 | 192873.47 | 35415.20 | 0.95 |
| 2024-06-12 | 18.23 | 18.39 | 0.11 | 0.60 | 135249.29 | 24701.66 | 0.67 |
| 2024-06-11 | 18.40 | 18.28 | -0.24 | -1.30 | 213863.11 | 39066.24 | 1.06 |
| 2024-06-07 | 18.70 | 18.52 | -0.23 | -1.23 | 219000.40 | 40884.22 | 1.08 |
| 2024-06-06 | 18.57 | 18.75 | 0.17 | 0.92 | 236652.01 | 44540.81 | 1.17 |
| 2024-06-05 | 19.05 | 18.58 | -0.47 | -2.47 | 209094.87 | 39301.44 | 1.03 |
| 2024-06-04 | 18.38 | 19.05 | 0.69 | 3.76 | 349129.16 | 65508.14 | 1.73 |
| 2024-06-03 | 18.20 | 18.36 | -0.02 | -0.11 | 214040.96 | 39204.45 | 1.06 |
| 2024-05-31 | 18.58 | 18.38 | -0.20 | -1.08 | 158344.00 | 29201.75 | 0.78 |
| 2024-05-30 | 18.75 | 18.58 | 0.03 | 0.16 | 301204.61 | 56531.05 | 1.49 |
| 2024-05-29 | 18.50 | 18.55 | -0.03 | -0.16 | 165326.43 | 30611.39 | 0.82 |
| 2024-05-28 | 18.55 | 18.58 | 0.03 | 0.16 | 380392.29 | 71123.52 | 1.88 |
| 2024-05-27 | 17.68 | 18.55 | 0.89 | 5.04 | 533087.89 | 97557.16 | 2.63 |
| 2024-05-24 | 17.30 | 17.66 | 0.29 | 1.67 | 210366.40 | 37249.50 | 1.04 |
| 2024-05-23 | 17.41 | 17.37 | -0.13 | -0.74 | 125749.84 | 21886.25 | 0.62 |
| 2024-05-22 | 17.57 | 17.50 | -0.10 | -0.57 | 137073.75 | 24088.17 | 0.68 |
| 2024-05-21 | 18.03 | 17.60 | -0.47 | -2.60 | 192490.89 | 34143.88 | 0.95 |
| 2024-05-20 | 17.65 | 18.07 | 0.39 | 2.21 | 274212.79 | 49001.44 | 1.36 |
| 2024-05-17 | 17.52 | 17.68 | 0.15 | 0.86 | 175783.29 | 30830.38 | 0.87 |
| 2024-05-16 | 17.36 | 17.53 | 0.14 | 0.81 | 235559.52 | 41357.21 | 1.16 |
| 2024-05-15 | 17.71 | 17.39 | -0.46 | -2.58 | 181251.80 | 31880.87 | 0.90 |
日K线
周K线
月K线
