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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.17 | 10.30 | 9.96 | 10.02 | -1.18% | 1.86 | 1.63% |
| 2025-07-22 | 10.23 | 10.25 | 9.96 | 10.14 | -0.78% | 2.15 | 1.88% |
| 2025-07-21 | 9.80 | 10.27 | 9.74 | 10.22 | +5.69% | 2.89 | 2.54% |
| 2025-07-18 | 9.66 | 9.82 | 9.63 | 9.67 | +0.10% | 1.58 | 1.44% |
| 2025-07-17 | 9.33 | 9.71 | 9.24 | 9.66 | +4.43% | 2.34 | 2.17% |
| 2025-07-16 | 9.40 | 9.58 | 9.18 | 9.25 | -1.60% | 1.71 | 1.62% |
| 2025-07-15 | 9.28 | 9.59 | 9.23 | 9.40 | +0.83% | 2.04 | 1.86% |
| 2025-07-14 | 9.15 | 9.46 | 9.14 | 9.32 | +1.80% | 2.51 | 2.30% |
| 2025-07-11 | 9.24 | 9.36 | 8.98 | 9.16 | +3.85% | 3.87 | 3.63% |
| 2025-07-10 | 8.70 | 8.83 | 8.69 | 8.82 | +1.11% | 0.83 | 0.81% |
| 2025-07-09 | 8.87 | 8.91 | 8.69 | 8.72 | -0.55% | 1.04 | 1.01% |
| 2025-07-08 | 8.80 | 8.88 | 8.66 | 8.77 | +0.11% | 1.18 | 1.15% |
| 2025-07-07 | 8.76 | 8.79 | 8.66 | 8.76 | -0.11% | 1.06 | 1.04% |
| 2025-07-04 | 8.88 | 8.97 | 8.74 | 8.77 | -1.31% | 1.46 | 1.42% |
| 2025-07-03 | 8.88 | 8.97 | 8.76 | 8.89 | -0.22% | 1.41 | 1.36% |
| 2025-07-02 | 8.86 | 8.93 | 8.77 | 8.91 | +0.55% | 1.31 | 1.27% |
| 2025-07-01 | 8.64 | 8.94 | 8.62 | 8.86 | +2.81% | 2.50 | 2.43% |
| 2025-06-30 | 8.51 | 8.64 | 8.48 | 8.62 | +1.02% | 1.42 | 1.42% |
| 2025-06-27 | 8.45 | 8.61 | 8.41 | 8.53 | +0.92% | 1.45 | 1.46% |
| 2025-06-26 | 8.39 | 8.53 | 8.32 | 8.45 | +0.46% | 1.33 | 1.36% |