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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.48 | 8.58 | 8.36 | 8.41 | -0.80% | 1.15 | 1.17% |
| 2025-06-24 | 8.34 | 8.54 | 8.27 | 8.48 | +1.51% | 1.43 | 1.45% |
| 2025-06-23 | 8.44 | 8.50 | 8.27 | 8.35 | -1.26% | 1.22 | 1.25% |
| 2025-06-20 | 8.41 | 8.55 | 8.41 | 8.46 | +0.23% | 1.12 | 1.13% |
| 2025-06-19 | 8.38 | 8.53 | 8.37 | 8.44 | +0.69% | 1.58 | 1.61% |
| 2025-06-18 | 8.64 | 8.66 | 8.30 | 8.38 | -2.59% | 1.96 | 2.00% |
| 2025-06-17 | 8.44 | 8.62 | 8.39 | 8.61 | +2.07% | 1.66 | 1.66% |
| 2025-06-16 | 8.49 | 8.60 | 8.39 | 8.43 | +0.12% | 1.67 | 1.69% |
| 2025-06-13 | 8.47 | 8.61 | 8.40 | 8.42 | -0.34% | 2.51 | 2.54% |
| 2025-06-12 | 8.25 | 8.59 | 8.25 | 8.45 | +2.59% | 2.13 | 2.16% |
| 2025-06-11 | 8.15 | 8.31 | 8.12 | 8.24 | +1.07% | 1.55 | 1.61% |
| 2025-06-10 | 8.08 | 8.26 | 8.06 | 8.15 | +0.84% | 2.07 | 2.17% |
| 2025-06-09 | 8.00 | 8.16 | 7.94 | 8.08 | +0.72% | 1.94 | 2.07% |
| 2025-06-06 | 7.97 | 8.19 | 7.87 | 8.02 | +0.98% | 2.44 | 2.60% |
| 2025-06-05 | 7.63 | 8.10 | 7.61 | 7.95 | +5.40% | 3.84 | 4.16% |
| 2025-06-04 | 7.36 | 7.58 | 7.36 | 7.54 | +2.64% | 0.93 | 1.07% |
| 2025-06-03 | 7.31 | 7.40 | 7.28 | 7.35 | +0.40% | 0.79 | 0.92% |
| 2025-05-30 | 7.37 | 7.37 | 7.30 | 7.32 | -0.79% | 0.52 | 0.61% |
| 2025-05-29 | 7.39 | 7.43 | 7.36 | 7.37 | -0.26% | 0.65 | 0.75% |
| 2025-05-28 | 7.46 | 7.50 | 7.38 | 7.39 | -0.78% | 0.47 | 0.54% |