东方电气

1072
🏛️ 香港 →
15.97
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 15.85 16.14 15.78 16.08 1,200.2K
09:35 16.08 16.22 16.08 16.21 1,476.6K
09:40 16.22 16.43 16.22 16.41 1,708.6K
09:45 16.39 16.48 16.33 16.36 1,787.6K
09:50 16.35 16.35 16.24 16.31 716.0K
09:55 16.30 16.34 16.24 16.33 638.8K
10:00 16.33 16.44 16.32 16.40 703.2K
10:05 16.40 16.40 16.35 16.37 335.0K
10:10 16.38 16.42 16.33 16.39 379.0K
10:15 16.38 16.38 16.28 16.30 411.0K
10:20 16.31 16.33 16.30 16.30 181.0K
10:25 16.29 16.30 16.25 16.25 149.8K
10:30 16.24 16.35 16.23 16.35 463.6K
10:35 16.34 16.34 16.26 16.27 138.4K
10:40 16.30 16.31 16.28 16.29 173.4K
10:45 16.28 16.29 16.22 16.23 258.2K
10:50 16.24 16.24 16.17 16.17 327.2K
10:55 16.18 16.18 16.13 16.14 260.6K
11:00 16.15 16.18 16.14 16.17 96.8K
11:05 16.17 16.18 16.13 16.13 154.6K
11:10 16.14 16.17 16.14 16.15 74.6K
11:15 16.14 16.16 16.12 16.12 110.4K
11:20 16.13 16.13 16.08 16.08 176.8K
11:25 16.07 16.08 16.05 16.07 152.8K
11:30 16.06 16.08 16.05 16.08 76.4K
11:35 16.09 16.11 16.09 16.11 38.0K
11:40 16.12 16.12 16.10 16.10 71.0K
11:45 16.08 16.11 16.08 16.10 30.0K
11:50 16.11 16.11 16.08 16.08 41.0K
11:55 16.09 16.11 16.09 16.10 54.6K
13:00 16.11 16.16 16.06 16.12 214.4K
13:05 16.09 16.11 16.09 16.11 49.2K
13:10 16.12 16.13 16.11 16.12 48.4K
13:15 16.11 16.17 16.10 16.17 128.6K
13:20 16.18 16.18 16.15 16.16 333.4K
13:25 16.17 16.17 16.16 16.16 13.4K
13:30 16.17 16.17 16.10 16.11 99.4K
13:35 16.12 16.12 16.11 16.12 59.6K
13:40 16.13 16.18 16.12 16.17 66.0K
13:45 16.16 16.17 16.16 16.16 44.6K
13:50 16.17 16.18 16.17 16.18 126.0K
13:55 16.19 16.19 16.15 16.15 172.8K
14:00 16.15 16.17 16.14 16.17 139.0K
14:05 16.18 16.18 16.17 16.18 57.2K
14:10 16.17 16.18 16.17 16.17 105.8K
14:15 16.16 16.18 16.15 16.17 113.4K
14:20 16.16 16.18 16.16 16.18 81.0K
14:25 16.19 16.19 16.18 16.19 45.6K
14:30 16.19 16.20 16.14 16.15 233.4K
14:35 16.14 16.15 16.12 16.12 93.2K
14:40 16.13 16.13 16.12 16.13 29.8K
14:45 16.13 16.14 16.12 16.13 108.4K
14:50 16.14 16.14 16.13 16.13 95.0K
14:55 16.13 16.13 16.13 16.13 25.2K
15:00 16.12 16.12 16.06 16.06 166.0K
15:05 16.05 16.06 16.00 16.02 304.2K
15:10 16.01 16.01 16.01 16.01 35.8K
15:15 16.00 16.00 15.93 15.97 326.6K
15:20 15.97 15.97 15.93 15.94 132.6K
15:25 15.94 15.97 15.94 15.97 69.0K
15:30 15.98 15.98 15.97 15.97 57.0K
15:35 15.98 16.00 15.97 15.99 200.0K
15:40 16.00 16.02 15.99 16.02 72.0K
15:45 16.03 16.04 16.02 16.03 68.0K
15:50 16.04 16.04 15.99 15.99 234.4K
15:55 16.00 16.00 15.95 15.97 285.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15.86 16.48 15.78 15.97 16.8M
2025-09-25 16.03 16.05 15.71 15.72 10.2M
2025-09-24 15.86 15.95 15.67 15.95 14.0M
2025-09-23 16.07 16.12 15.66 15.86 16.0M
2025-09-22 16.68 16.68 16.16 16.21 10.6M
2025-09-19 16.80 16.84 16.41 16.65 13.0M
2025-09-18 17.10 17.14 16.41 16.79 32.5M
2025-09-17 16.80 17.31 16.54 17.30 15.0M
2025-09-16 17.07 17.09 16.65 16.78 4.9M
2025-09-15 17.33 17.35 16.95 16.97 4.9M
2025-09-12 17.19 17.40 17.11 17.28 8.0M
2025-09-11 16.86 17.09 16.56 17.09 6.7M
2025-09-10 16.88 16.90 16.63 16.82 3.9M
2025-09-09 17.18 17.18 16.74 16.85 4.7M
2025-09-08 16.93 17.36 16.86 17.02 6.8M
2025-09-05 16.60 16.81 16.47 16.77 5.7M
2025-09-04 16.95 16.95 16.36 16.46 5.8M
2025-09-03 17.10 17.24 16.67 16.77 6.7M
2025-09-02 17.53 17.57 17.06 17.10 6.5M
2025-09-01 17.58 17.58 17.28 17.42 6.7M
2025-08-29 17.96 17.96 17.45 17.47 12.4M
2025-08-28 17.11 18.16 17.01 18.07 19.2M
2025-08-27 17.69 17.81 17.08 17.10 8.3M
2025-08-26 17.79 18.02 17.46 17.70 7.6M
2025-08-25 17.63 17.98 17.55 17.81 8.9M
2025-08-22 17.50 17.55 17.22 17.52 9.9M
2025-08-21 17.69 18.13 17.39 17.45 10.3M
2025-08-20 17.69 17.69 17.21 17.49 10.0M
2025-08-19 18.20 18.23 17.64 17.69 13.0M
2025-08-18 18.09 18.32 17.96 18.12 10.5M
2025-08-15 18.16 18.36 17.97 18.00 11.2M
2025-08-14 18.44 18.59 18.07 18.09 12.0M
2025-08-13 18.65 18.65 18.22 18.45 12.5M
2025-08-12 18.60 18.71 18.36 18.56 10.1M
2025-08-11 18.89 18.89 18.32 18.58 9.9M
2025-08-08 18.52 19.16 18.30 18.70 26.2M
2025-08-07 18.40 18.64 18.09 18.43 11.7M
2025-08-06 18.69 18.69 18.16 18.40 12.5M
2025-08-05 18.54 18.84 18.37 18.63 15.9M
2025-08-04 18.00 18.47 17.90 18.37 18.4M
2025-08-01 18.70 18.70 18.02 18.06 15.4M
2025-07-31 19.00 19.26 18.52 18.54 21.2M
2025-07-30 19.56 19.90 18.76 18.92 24.4M
2025-07-29 19.96 20.65 18.90 19.60 62.7M
2025-07-28 19.58 20.35 19.30 19.96 36.2M
2025-07-25 21.15 21.30 19.50 19.52 50.5M
2025-07-24 21.90 22.10 20.45 20.95 85.8M
2025-07-23 24.60 25.40 21.15 21.45 133.3M
2025-07-22 25.40 27.75 23.50 23.95 180.2M
2025-07-21 17.14 119.90 17.14 24.65 389.4M
2025-07-18 13.78 15.34 13.78 14.92 13.1M
2025-07-17 13.46 13.72 13.40 13.72 1.8M
2025-07-16 13.52 13.52 13.34 13.52 1.0M
2025-07-15 13.82 13.82 13.34 13.52 1.4M
2025-07-14 13.44 13.84 13.44 13.70 1.4M
2025-07-11 13.60 14.10 13.54 13.62 4.7M
2025-07-10 13.62 13.86 13.50 13.60 1.1M
2025-07-09 13.56 13.96 13.48 13.62 3.1M
2025-07-08 13.54 13.64 13.32 13.62 1.7M
2025-07-07 13.34 14.06 13.34 13.86 3.2M
2025-07-04 13.56 13.56 13.18 13.38 2.5M
2025-07-03 13.80 13.90 13.22 13.36 2.9M
2025-07-02 13.54 13.88 13.44 13.72 2.3M
2025-06-30 14.00 14.00 13.40 13.40 1.9M
2025-06-27 13.80 14.16 13.54 13.64 2.2M
2025-06-26 13.54 13.86 13.34 13.68 2.9M
2025-06-25 13.36 13.66 13.34 13.46 2.8M
2025-06-24 13.88 13.88 13.30 13.36 2.4M
2025-06-23 13.20 13.66 13.02 13.64 2.0M
2025-06-20 13.90 13.90 13.10 13.20 6.5M
2025-06-19 14.54 14.62 13.70 13.80 6.8M
2025-06-18 14.20 14.70 14.20 14.58 3.9M
2025-06-17 14.04 14.50 13.96 14.42 4.6M
2025-06-16 14.00 14.24 13.84 14.02 4.7M
2025-06-13 13.26 14.08 13.16 13.90 7.5M
2025-06-12 13.30 13.34 13.04 13.18 2.2M
2025-06-11 13.06 13.28 12.98 13.18 1.5M
2025-06-10 13.16 13.42 12.88 12.98 3.9M
2025-06-09 12.64 13.18 12.60 13.14 4.6M
2025-06-06 12.18 12.60 12.10 12.54 2.8M
2025-06-05 12.24 12.24 12.00 12.10 1.2M
2025-06-04 12.18 12.30 12.00 12.16 1.8M
2025-06-03 11.98 12.10 11.58 12.10 3.7M
2025-06-02 12.00 12.00 11.56 11.84 1.6M
2025-05-30 12.30 12.30 11.96 12.00 1.9M
2025-05-29 12.38 12.40 12.18 12.24 1.7M
2025-05-28 12.02 12.34 12.02 12.34 2.1M
2025-05-27 12.30 12.30 11.98 12.10 1.3M
2025-05-26 12.20 12.46 12.08 12.16 2.3M
2025-05-23 12.18 12.38 11.98 12.02 2.3M
2025-05-22 11.80 12.04 11.70 11.98 2.1M
2025-05-21 12.06 12.12 11.96 12.00 2.7M
2025-05-20 12.20 12.20 11.96 12.06 3.8M
2025-05-19 12.34 12.34 11.84 11.88 2.6M
2025-05-16 12.20 12.60 12.20 12.34 3.7M
2025-05-15 12.30 12.48 12.10 12.36 6.8M
2025-05-14 12.00 12.14 11.98 12.00 1.9M
2025-05-13 12.12 12.28 11.90 12.00 3.2M
2025-05-12 12.02 12.24 11.94 12.10 3.6M
2025-05-09 11.98 12.12 11.78 12.02 4.1M
2025-05-08 11.70 12.08 11.56 11.98 4.8M
2025-05-07 11.76 11.96 11.58 11.70 3.9M
2025-05-06 10.80 11.86 10.74 11.72 12.6M
2025-05-02 10.64 10.80 10.48 10.74 2.0M
2025-04-30 10.76 10.80 10.56 10.60 3.6M
2025-04-29 10.52 10.76 10.38 10.74 2.9M
2025-04-28 11.08 11.20 10.44 10.56 5.5M
2025-04-25 10.44 10.46 10.24 10.32 2.8M
2025-04-24 10.54 10.66 10.38 10.44 2.0M
2025-04-23 10.64 10.66 10.42 10.52 2.2M
2025-04-22 10.44 10.66 10.30 10.54 2.6M
2025-04-17 10.20 10.64 10.14 10.58 3.1M
2025-04-16 10.42 10.52 10.02 10.12 4.0M
2025-04-15 10.18 10.46 10.10 10.42 4.5M
2025-04-14 9.89 10.24 9.58 10.16 6.7M
2025-04-11 9.41 9.68 9.35 9.58 3.1M
2025-04-10 9.64 9.74 9.44 9.48 3.3M
2025-04-09 9.18 9.44 8.96 9.35 5.4M
2025-04-08 9.03 9.47 9.03 9.33 8.3M
2025-04-07 9.76 9.95 8.92 8.96 8.4M
2025-04-03 10.38 10.68 10.20 10.58 5.3M
2025-04-02 10.68 10.68 10.16 10.44 5.1M
2025-04-01 10.06 11.00 10.02 10.52 17.7M
2025-03-31 9.90 10.00 9.68 9.78 4.1M
2025-03-28 10.06 10.06 9.85 9.90 6.0M
2025-03-27 10.74 10.74 10.00 10.00 7.4M
2025-03-26 10.84 11.16 10.30 10.58 8.0M
2025-03-25 10.26 11.20 10.06 10.78 17.1M
2025-03-24 9.91 10.20 9.91 10.18 2.2M
2025-03-21 10.10 10.36 9.94 9.98 3.8M
2025-03-20 10.24 10.34 10.12 10.20 2.3M
2025-03-19 10.18 10.34 10.12 10.20 2.7M
2025-03-18 10.38 10.44 10.10 10.18 3.4M
2025-03-17 10.28 10.36 10.12 10.24 3.3M
2025-03-14 10.48 10.48 10.06 10.24 5.4M
2025-03-13 9.94 10.50 9.90 10.42 5.3M
2025-03-12 10.00 10.02 9.84 9.94 1.6M
2025-03-11 9.76 9.99 9.71 9.93 1.3M
2025-03-10 10.00 10.00 9.68 9.93 2.1M
2025-03-07 10.10 10.10 9.90 9.93 1.4M
2025-03-06 10.08 10.26 10.04 10.12 2.8M
2025-03-05 10.06 10.10 9.88 10.02 2.0M
2025-03-04 9.81 10.06 9.70 10.02 1.5M
2025-03-03 9.75 9.96 9.62 9.82 2.1M
2025-02-28 10.02 10.02 9.60 9.60 1.9M
2025-02-27 9.95 10.06 9.87 10.06 1.6M
2025-02-26 9.90 9.95 9.71 9.91 2.1M
2025-02-25 9.95 10.02 9.75 9.77 3.0M
2025-02-24 10.16 10.20 10.02 10.12 1.5M
2025-02-21 10.06 10.20 9.93 10.16 2.3M
2025-02-20 10.06 10.18 9.88 10.04 1.7M
2025-02-19 9.93 10.32 9.79 10.06 2.9M
2025-02-18 9.85 10.02 9.73 9.82 1.8M
2025-02-17 10.06 10.12 9.71 9.81 1.5M
2025-02-14 9.73 10.16 9.73 9.97 3.7M
2025-02-13 10.30 10.30 9.66 9.68 5.1M
2025-02-12 9.63 10.22 9.60 10.16 7.5M
2025-02-11 9.30 9.60 9.23 9.54 2.4M
2025-02-10 9.38 9.45 9.22 9.33 3.0M
2025-02-07 9.10 9.38 9.10 9.32 2.1M
2025-02-06 9.16 9.32 9.16 9.28 1.1M
2025-02-05 9.02 9.20 8.92 9.08 1.4M
2025-02-04 8.60 9.20 8.60 9.02 2.6M
2025-02-03 9.02 9.21 8.47 8.62 2.0M
2025-01-28 9.45 9.46 8.95 9.02 0.8M
2025-01-27 9.36 9.59 9.36 9.59 1.9M
2025-01-24 9.28 9.57 9.22 9.50 4.0M
2025-01-23 9.26 9.62 9.20 9.29 3.8M
2025-01-22 9.24 9.25 9.06 9.18 0.8M
2025-01-21 9.27 9.35 9.22 9.24 0.9M
2025-01-20 9.30 9.46 9.22 9.22 1.1M
2025-01-17 9.20 9.46 9.20 9.41 0.5M
2025-01-16 9.15 9.42 9.15 9.41 1.6M
2025-01-15 9.11 9.20 9.08 9.14 0.7M
2025-01-14 8.82 9.25 8.82 9.11 1.3M
2025-01-13 9.12 9.21 8.84 8.90 1.5M
2025-01-10 9.25 9.40 9.13 9.17 0.9M
2025-01-09 9.43 9.44 9.33 9.33 0.4M
2025-01-08 9.39 9.45 9.20 9.40 1.3M
2025-01-07 9.33 9.51 9.31 9.39 1.0M
2025-01-06 9.23 9.35 9.16 9.29 1.0M
2025-01-03 9.33 9.52 9.20 9.26 1.7M
2025-01-02 9.87 9.87 9.29 9.31 1.6M