证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

东方电气(600875)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 44.86 45.99 44.60 45.26 87131 3959225 0.60 1.34%
2009-11-26 47.10 47.12 44.44 44.66 83146 3809658 -2.62 -5.54%
2009-11-25 47.00 47.35 45.99 47.28 94896 4422747 0.07 0.15%
2009-11-24 49.30 49.73 47.00 47.21 103597 5009612 -2.03 -4.12%
2009-11-23 49.01 50.20 48.92 49.24 64325 3178510 0.26 0.53%
2009-11-20 48.70 49.24 48.50 48.98 69720 3413223 0.51 1.05%
2009-11-19 48.88 49.08 48.15 48.47 56350 2743481 -0.39 -0.80%
2009-11-18 49.35 49.35 47.98 48.86 62235 3017809 -0.13 -0.27%
2009-11-17 49.50 49.58 48.48 48.99 78661 3848831 -0.01 -0.02%
2009-11-16 47.95 49.30 47.95 49.00 89918 4398595 1.35 2.83%
2009-11-13 47.94 47.95 46.20 47.65 92204 4335525 -0.26 -0.54%
2009-11-12 48.30 48.44 47.50 47.91 37564 1797713 -0.20 -0.42%
2009-11-11 48.71 48.80 47.63 48.11 40278 1935106 -0.47 -0.97%
2009-11-10 49.72 49.96 48.50 48.58 41734 2038193 -0.75 -1.52%
2009-11-09 48.08 49.58 48.08 49.33 43433 2135288 1.38 2.88%
2009-11-06 48.90 48.90 47.61 47.95 43169 2076576 -0.27 -0.56%
2009-11-05 49.29 49.30 48.11 48.22 31357 1517807 -0.79 -1.61%
2009-11-04 49.48 50.18 48.36 49.01 53542 2648274 0.26 0.53%
2009-11-03 47.80 49.01 47.30 48.75 67439 3263883 0.99 2.07%
2009-11-02 45.80 47.79 45.01 47.76 46000 2160055 1.18 2.53%
2009-10-30 46.30 47.58 46.30 46.58 41209 1933876 0.59 1.28%
2009-10-29 45.70 46.29 45.10 45.99 32114 1468539 -0.01 -0.02%
2009-10-28 45.06 46.12 45.00 46.00 32695 1496804 0.81 1.79%
2009-10-27 45.90 46.39 45.10 45.19 41235 1889132 -0.78 -1.70%
2009-10-26 46.65 46.65 45.68 45.97 44600 2052919 -0.51 -1.10%
2009-10-23 46.15 46.75 46.00 46.48 55475 2573540 0.18 0.39%
2009-10-22 47.06 47.08 45.71 46.30 38217 1758990 -0.71 -1.51%
2009-10-21 47.79 47.80 47.00 47.01 38683 1830960 -0.58 -1.22%
2009-10-20 47.51 47.99 47.22 47.59 38067 1812203 0.65 1.39%
2009-10-19 46.00 47.24 46.00 46.94 58582 2741561 1.14 2.49%
2009-10-16 45.60 46.35 45.22 45.80 43673 2000423 0.36 0.79%
2009-10-15 47.50 47.60 45.05 45.44 84392 3856077 -1.62 -3.44%
2009-10-14 48.20 48.70 46.99 47.06 64495 3086354 -1.02 -2.12%
2009-10-13 46.99 48.77 46.80 48.08 41176 1980654 0.82 1.74%
2009-10-12 47.75 47.75 46.87 47.26 56103 2652701 -0.69 -1.44%
2009-10-09 47.70 48.50 46.85 47.95 64713 3072737 0.96 2.04%
2009-09-30 48.65 49.00 46.70 46.99 46709 2227735 -1.32 -2.73%
2009-09-29 48.31 49.48 47.10 48.31 48710 2353986 -0.18 -0.37%
2009-09-28 48.00 49.50 47.85 48.49 43400 2117658 0.40 0.83%
2009-09-25 47.08 48.30 46.90 48.09 49111 2345015 0.29 0.61%
N 2009-09-24 49.60 49.86 47.50 47.80 61687 2970549 -1.31 -2.67%
N 2009-09-23 49.60 51.10 48.11 49.11 135525 6735026 1.12 2.33%
N 2009-09-22 48.30 50.50 47.80 47.99 90412 4483986 -0.83 -1.70%
N 2009-09-21 45.90 49.59 45.90 48.82 101780 4856347 2.83 6.15%
N 2009-09-18 46.45 47.78 45.00 45.99 72786 3406192 -0.29 -0.63%
N 2009-09-17 45.50 46.91 45.30 46.28 66630 3087960 1.12 2.48%
2009-09-16 45.50 45.66 44.80 45.16 41686 1883229 -0.53 -1.16%
N 2009-09-15 45.29 45.88 44.95 45.69 42312 1929104 0.42 0.93%
N 2009-09-14 44.20 45.30 43.90 45.27 41620 1860323 1.10 2.49%
2009-09-11 44.30 45.39 43.70 44.17 51345 2279453 -0.71 -1.58%
2009-09-10 45.55 46.29 44.81 44.88 71617 3271304 -0.10 -0.22%
2009-09-09 45.15 45.32 44.41 44.98 38905 1745684 -0.29 -0.64%
2009-09-08 44.80 45.70 44.20 45.27 73583 3325257 0.26 0.58%
N 2009-09-07 43.88 46.35 43.10 45.01 100352 4498564 1.81 4.19%
N 2009-09-04 42.58 44.00 42.31 43.20 50887 2209807 0.41 0.96%
N 2009-09-03 41.15 42.99 41.15 42.79 62587 2636274 1.69 4.11%
2009-09-02 40.15 41.66 40.15 41.10 39766 1639080 0.70 1.73%
N 2009-09-01 39.27 42.00 39.05 40.40 49433 1993202 1.10 2.80%
N 2009-08-31 41.20 41.90 39.23 39.30 85926 3511574 -2.88 -6.83%
N 2009-08-28 43.50 43.70 41.88 42.18 72911 3089673 -1.52 -3.48%
N 2009-08-27 42.60 44.10 42.30 43.70 76614 3344798 0.50 1.16%
2009-08-26 41.00 44.18 40.56 43.20 98206 4240716 1.93 4.68%
2009-08-25 40.50 41.50 39.35 41.27 80238 3255954 0.47 1.15%
2009-08-24 41.05 41.55 40.00 40.80 34544 1409242 -0.04 -0.10%
2009-08-21 39.28 41.15 38.80 40.84 66188 2664733 1.69 4.32%
N 2009-08-20 37.86 39.29 37.86 39.15 36054 1399599 1.37 3.63%
N 2009-08-19 38.03 39.71 37.15 37.78 72483 2802136 -0.24 -0.63%
N 2009-08-18 37.00 38.28 36.80 38.02 53728 2025999 0.89 2.40%
N 2009-08-17 40.00 40.60 37.09 37.13 67748 2627709 -4.08 -9.90%
N 2009-08-14 44.00 44.00 41.20 41.21 62904 2659199 -1.86 -4.32%
N 2009-08-13 43.50 43.72 42.71 43.07 39234 1690316 -0.44 -1.01%
2009-08-12 44.50 44.88 42.55 43.51 83573 3633262 -1.47 -3.27%
N 2009-08-11 44.77 45.29 44.20 44.98 36416 1630678 0.59 1.33%
2009-08-10 46.00 46.50 43.52 44.39 66050 2956320 -0.59 -1.31%
2009-08-07 47.59 47.59 44.81 44.98 113584 5223531 -2.62 -5.50%
2009-08-06 45.80 49.39 45.80 47.60 219273 10353814 2.69 5.99%
2009-08-05 44.21 45.98 42.90 44.91 124576 5600309 0.93 2.12%
2009-08-04 43.90 44.30 42.68 43.98 117554 5102194 0.29 0.66%
2009-08-03 43.49 44.65 43.33 43.69 109915 4829572 0.20 0.46%
N 2009-07-31 42.60 44.38 42.58 43.49 140841 6156309 1.30 3.08%
N 2009-07-30 41.60 42.45 40.91 42.19 104969 4391945 1.28 3.13%
N 2009-07-29 42.99 43.47 40.00 40.91 135312 5698051 -2.49 -5.74%
2009-07-28 40.75 44.20 40.71 43.40 228273 9740528 2.73 6.71%
2009-07-27 40.15 40.80 40.15 40.67 63286 2563101 0.65 1.62%
N 2009-07-24 41.30 41.49 39.81 40.02 93483 3770517 -1.14 -2.77%
N 2009-07-23 40.59 41.19 39.71 41.16 124154 5009260 0.66 1.63%
N 2009-07-22 40.96 41.69 40.28 40.50 146224 5968264 -0.69 -1.68%
2009-07-21 42.26 42.97 40.94 41.19 114615 4821885 -1.07 -2.53%
2009-07-20 42.42 42.62 41.80 42.26 92781 3913378 -0.11 -0.26%
2009-07-17 41.80 42.80 41.80 42.37 80630 3408200 0.34 0.81%
N 2009-07-16 42.22 42.70 41.76 42.03 93093 3929612 -0.14 -0.33%
2009-07-15 42.90 42.90 42.00 42.17 97186 4103585 -0.71 -1.66%
2009-07-14 42.97 43.10 42.33 42.88 76722 3281387 0.12 0.28%
N 2009-07-13 41.55 43.39 41.43 42.76 107813 4591751 0.97 2.32%
2009-07-10 41.90 42.40 41.41 41.79 112729 4712760 -0.13 -0.31%
2009-07-09 41.19 42.35 40.74 41.92 121104 5024728 0.73 1.77%
2009-07-08 41.10 42.06 40.88 41.19 83186 3431435 -0.31 -0.75%
2009-07-07 40.31 41.61 40.10 41.50 127398 5228636 1.40 3.49%
2009-07-06 40.98 41.67 39.95 40.10 134008 5438949 -0.81 -1.98%
N 2009-07-03 40.30 41.99 40.20 40.91 120801 4975070 0.25 0.61%
N 2009-07-02 39.03 41.00 38.71 40.66 155965 6267383 1.77 4.55%
2009-07-01 38.84 39.30 38.70 38.89 55862 2177696 -0.01 -0.03%
N 2009-06-30 39.47 39.47 38.78 38.90 82114 3199056 -0.58 -1.47%
2009-06-29 39.40 39.68 38.92 39.48 100041 3928052 0.38 0.97%
N 2009-06-26 40.35 40.35 38.96 39.10 100236 3929158 -1.28 -3.17%
2009-06-24 39.92 40.60 39.60 40.38 89309 3574921 0.51 1.28%
2009-06-23 39.00 39.96 38.88 39.87 42671 1692218 0.43 1.09%
2009-06-22 40.55 40.60 39.20 39.44 88898 3530695 -0.92 -2.28%
2009-06-19 42.00 42.10 40.10 40.36 163661 6643149 -1.84 -4.36%
N 2009-06-18 42.40 43.10 42.19 42.20 40990 1744776 0.10 0.24%
N 2009-06-17 41.80 42.33 41.59 42.10 31340 1313525 0.15 0.36%
2009-06-16 41.80 42.48 41.43 41.95 24158 1011814 -0.36 -0.85%
2009-06-15 41.68 42.38 41.15 42.31 36595 1529441 0.59 1.41%
2009-06-12 42.20 42.20 40.98 41.72 56476 2345641 -0.69 -1.63%
2009-06-11 42.91 43.29 42.40 42.41 38401 1649844 -0.53 -1.23%
2009-06-10 43.00 43.10 42.35 42.94 48751 2084894 -0.33 -0.76%
2009-06-09 42.25 43.30 41.00 43.27 74056 3136956 1.17 2.78%
2009-06-08 43.00 43.40 42.00 42.10 50905 2172203 -0.57 -1.34%
2009-06-05 44.09 44.09 42.44 42.67 88070 3778124 -1.33 -3.02%
2009-06-04 45.00 45.00 43.66 44.00 101902 4482583 -1.55 -3.40%
2009-06-03 46.00 46.00 43.85 45.55 80303 3594656 -0.43 -0.94%
2009-06-02 47.20 47.57 45.76 45.98 36608 1694362 -0.60 -1.29%
2009-06-01 46.68 47.45 46.48 46.58 33687 1577349 0.25 0.54%
N 2009-05-27 45.70 47.19 45.50 46.33 29039 1353421 0.37 0.81%