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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.61 | 9.79 | 9.57 | 9.79 | +1.87% | 1.40 | 1.27% |
| 2025-08-19 | 9.73 | 9.79 | 9.60 | 9.61 | -1.33% | 1.29 | 1.18% |
| 2025-08-18 | 9.94 | 9.95 | 9.72 | 9.74 | -2.01% | 1.36 | 1.23% |
| 2025-08-15 | 9.79 | 9.96 | 9.76 | 9.94 | +1.53% | 0.94 | 0.84% |
| 2025-08-14 | 9.92 | 10.04 | 9.78 | 9.79 | -1.41% | 0.94 | 0.84% |
| 2025-08-13 | 10.10 | 10.15 | 9.88 | 9.93 | -1.68% | 1.03 | 0.92% |
| 2025-08-12 | 9.93 | 10.12 | 9.89 | 10.10 | +1.61% | 0.97 | 0.86% |
| 2025-08-11 | 9.93 | 9.99 | 9.81 | 9.94 | +0.20% | 1.14 | 1.02% |
| 2025-08-08 | 9.74 | 9.99 | 9.68 | 9.92 | +1.85% | 1.13 | 1.02% |
| 2025-08-07 | 9.86 | 9.90 | 9.63 | 9.74 | -1.32% | 1.01 | 0.91% |
| 2025-08-06 | 9.85 | 9.94 | 9.79 | 9.87 | +0.10% | 1.37 | 1.23% |
| 2025-08-05 | 9.72 | 9.99 | 9.69 | 9.86 | +1.75% | 1.15 | 1.03% |
| 2025-08-04 | 9.65 | 9.77 | 9.61 | 9.69 | +0.10% | 0.83 | 0.76% |
| 2025-08-01 | 9.70 | 9.79 | 9.65 | 9.68 | -1.22% | 1.13 | 1.03% |
| 2025-07-31 | 9.78 | 9.87 | 9.59 | 9.80 | -0.10% | 1.70 | 1.54% |
| 2025-07-30 | 9.79 | 10.02 | 9.76 | 9.81 | -0.10% | 1.29 | 1.15% |
| 2025-07-29 | 9.92 | 9.92 | 9.65 | 9.82 | -1.01% | 1.20 | 1.08% |
| 2025-07-28 | 9.91 | 10.04 | 9.70 | 9.92 | +0.10% | 1.58 | 1.42% |
| 2025-07-25 | 10.02 | 10.14 | 9.89 | 9.91 | -1.29% | 1.25 | 1.11% |
| 2025-07-24 | 10.02 | 10.06 | 9.85 | 10.04 | +0.20% | 1.54 | 1.37% |