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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.51 | 22.60 | 21.64 | 22.50 | -0.49% | 5.54 | 2.22% |
| 2026-04-21 | 21.77 | 23.20 | 21.62 | 22.61 | +3.76% | 4.72 | 1.86% |
| 2026-04-20 | 21.56 | 21.92 | 21.48 | 21.79 | +0.65% | 4.13 | 1.69% |
| 2026-04-17 | 22.41 | 22.45 | 20.75 | 21.65 | -3.52% | 6.55 | 2.71% |
| 2026-04-16 | 21.72 | 22.80 | 21.60 | 22.44 | +3.31% | 4.08 | 1.62% |
| 2026-04-15 | 22.00 | 22.47 | 21.61 | 21.72 | -1.27% | 3.44 | 1.39% |
| 2026-04-14 | 22.90 | 23.12 | 21.58 | 22.00 | -3.93% | 6.61 | 2.66% |
| 2026-04-13 | 22.62 | 23.20 | 22.58 | 22.90 | +0.53% | 2.38 | 0.92% |
| 2026-04-10 | 22.75 | 23.30 | 22.22 | 22.78 | +0.26% | 3.08 | 1.19% |
| 2026-04-09 | 22.49 | 23.12 | 22.14 | 22.72 | +0.58% | 3.18 | 1.24% |
| 2026-04-08 | 22.78 | 23.05 | 22.28 | 22.59 | +2.22% | 4.21 | 1.65% |
| 2026-04-07 | 21.67 | 22.45 | 21.66 | 22.10 | +3.17% | 3.48 | 1.40% |
| 2026-04-03 | 22.14 | 22.22 | 21.34 | 21.42 | -2.86% | 1.64 | 0.67% |
| 2026-04-02 | 22.40 | 22.55 | 21.61 | 22.05 | -1.34% | 2.48 | 1.00% |
| 2026-04-01 | 22.25 | 23.05 | 22.25 | 22.35 | +2.19% | 3.64 | 1.42% |
| 2026-03-31 | 22.77 | 22.88 | 21.63 | 21.87 | -4.21% | 3.94 | 1.58% |
| 2026-03-30 | 22.40 | 23.19 | 22.11 | 22.83 | +0.97% | 3.10 | 1.21% |
| 2026-03-27 | 21.77 | 22.98 | 21.68 | 22.61 | +2.49% | 3.01 | 1.18% |
| 2026-03-26 | 22.81 | 22.92 | 21.90 | 22.06 | -3.29% | 3.01 | 1.19% |
| 2026-03-25 | 22.30 | 23.59 | 22.30 | 22.81 | +2.98% | 4.56 | 1.75% |