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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.85 | 22.27 | 21.45 | 22.15 | +2.93% | 3.46 | 1.40% |
| 2026-03-23 | 21.48 | 22.20 | 20.69 | 21.52 | -1.10% | 5.46 | 2.25% |
| 2026-03-20 | 21.61 | 22.46 | 21.59 | 21.76 | +0.51% | 5.89 | 2.37% |
| 2026-03-19 | 23.45 | 23.64 | 21.43 | 21.65 | -9.07% | 8.82 | 3.51% |
| 2026-03-18 | 23.73 | 23.92 | 23.18 | 23.81 | +0.34% | 4.05 | 1.52% |
| 2026-03-17 | 24.10 | 24.91 | 23.55 | 23.73 | -3.73% | 5.39 | 1.98% |
| 2026-03-16 | 26.99 | 27.39 | 24.65 | 24.65 | -10.00% | 6.92 | 2.42% |
| 2026-03-13 | 26.03 | 28.54 | 26.03 | 27.39 | +5.35% | 8.20 | 2.64% |
| 2026-03-12 | 26.60 | 27.15 | 25.95 | 26.00 | -1.25% | 5.15 | 1.72% |
| 2026-03-11 | 26.30 | 26.85 | 25.73 | 26.33 | -0.04% | 5.08 | 1.71% |
| 2026-03-10 | 26.80 | 27.40 | 26.09 | 26.34 | -4.11% | 6.52 | 2.18% |
| 2026-03-09 | 29.20 | 29.70 | 26.81 | 27.47 | -5.18% | 7.63 | 2.43% |
| 2026-03-06 | 28.21 | 29.75 | 27.51 | 28.97 | +2.04% | 7.57 | 2.32% |
| 2026-03-05 | 28.66 | 29.00 | 27.90 | 28.39 | -0.66% | 6.05 | 1.89% |
| 2026-03-04 | 29.40 | 30.44 | 28.06 | 28.58 | -3.12% | 8.29 | 2.51% |
| 2026-03-03 | 30.26 | 30.90 | 29.00 | 29.50 | -1.54% | 10.13 | 3.01% |
| 2026-03-02 | 27.77 | 29.96 | 26.70 | 29.96 | +9.99% | 9.34 | 2.87% |
| 2026-02-27 | 26.35 | 27.90 | 26.30 | 27.24 | +3.18% | 5.11 | 1.65% |
| 2026-02-26 | 27.02 | 27.19 | 26.10 | 26.40 | -1.86% | 5.09 | 1.70% |
| 2026-02-25 | 26.41 | 27.93 | 26.41 | 26.90 | +2.16% | 5.92 | 1.92% |