东方铁塔 sz.002545
22.53
-2.72%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.66 | 24.69 | 22.17 | 22.53 | -2.72% | 6.52 | 2.45% |
| 2026-05-22 | 22.98 | 23.50 | 22.62 | 23.16 | +1.22% | 3.23 | 1.24% |
| 2026-05-21 | 23.58 | 24.32 | 22.88 | 22.88 | -3.05% | 4.34 | 1.63% |
| 2026-05-20 | 23.82 | 24.03 | 22.90 | 23.60 | -1.58% | 5.19 | 1.97% |
| 2026-05-19 | 24.11 | 24.35 | 23.17 | 23.98 | -0.91% | 4.38 | 1.64% |
| 2026-05-18 | 24.45 | 25.06 | 23.86 | 24.20 | -1.06% | 4.56 | 1.66% |
| 2026-05-15 | 25.22 | 25.80 | 24.28 | 24.46 | -2.51% | 4.04 | 1.44% |
| 2026-05-14 | 25.80 | 25.90 | 24.67 | 25.09 | -3.13% | 4.45 | 1.56% |
| 2026-05-13 | 25.44 | 26.75 | 25.44 | 25.90 | +2.09% | 6.62 | 2.24% |
| 2026-05-12 | 23.86 | 25.66 | 23.32 | 25.37 | +7.14% | 9.21 | 3.29% |
| 2026-05-11 | 25.00 | 25.80 | 23.13 | 23.68 | -5.58% | 9.07 | 3.30% |
| 2026-05-08 | 25.18 | 25.48 | 24.17 | 25.08 | -1.22% | 6.19 | 2.21% |
| 2026-05-07 | 24.32 | 25.46 | 23.80 | 25.39 | +5.05% | 7.17 | 2.55% |
| 2026-05-06 | 24.07 | 24.69 | 23.00 | 24.17 | +0.75% | 6.85 | 2.52% |
| 2026-04-30 | 25.10 | 25.58 | 23.88 | 23.99 | -2.68% | 6.70 | 2.40% |
| 2026-04-29 | 23.94 | 24.89 | 23.39 | 24.65 | +1.69% | 6.23 | 2.26% |
| 2026-04-28 | 23.85 | 25.15 | 23.85 | 24.24 | +0.92% | 7.41 | 2.69% |
| 2026-04-27 | 23.31 | 24.76 | 23.23 | 24.02 | +6.05% | 10.54 | 3.90% |
| 2026-04-24 | 21.85 | 23.09 | 21.85 | 22.65 | +3.66% | 4.76 | 1.88% |
| 2026-04-23 | 22.54 | 22.99 | 21.53 | 21.85 | -2.89% | 4.17 | 1.68% |