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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.48 | 26.70 | 26.16 | 26.33 | +2.49% | 3.63 | 1.22% |
| 2026-02-13 | 25.91 | 26.24 | 25.46 | 25.69 | -2.69% | 3.52 | 1.20% |
| 2026-02-12 | 26.36 | 27.06 | 25.96 | 26.40 | +0.15% | 4.06 | 1.35% |
| 2026-02-11 | 26.27 | 27.20 | 26.07 | 26.36 | +1.27% | 4.01 | 1.33% |
| 2026-02-10 | 26.03 | 26.40 | 25.81 | 26.03 | -0.72% | 2.69 | 0.92% |
| 2026-02-09 | 27.25 | 27.30 | 25.99 | 26.22 | -1.87% | 4.61 | 1.55% |
| 2026-02-06 | 25.10 | 27.15 | 24.77 | 26.72 | +4.54% | 5.98 | 2.00% |
| 2026-02-05 | 26.53 | 26.64 | 25.22 | 25.56 | -4.09% | 4.45 | 1.53% |
| 2026-02-04 | 26.76 | 26.84 | 26.21 | 26.65 | -0.11% | 3.15 | 1.05% |
| 2026-02-03 | 25.19 | 26.78 | 24.80 | 26.68 | +6.51% | 7.21 | 2.45% |
| 2026-02-02 | 26.90 | 27.60 | 25.05 | 25.05 | -9.99% | 10.08 | 3.43% |
| 2026-01-30 | 27.39 | 28.69 | 27.26 | 27.83 | -0.04% | 6.07 | 1.92% |
| 2026-01-29 | 27.80 | 28.88 | 26.82 | 27.84 | +0.32% | 6.92 | 2.18% |
| 2026-01-28 | 27.80 | 28.13 | 26.93 | 27.75 | -0.43% | 7.98 | 2.57% |
| 2026-01-27 | 28.92 | 28.92 | 26.74 | 27.87 | -5.56% | 10.41 | 3.32% |
| 2026-01-26 | 29.06 | 29.60 | 28.00 | 29.51 | +1.76% | 10.85 | 3.33% |
| 2026-01-23 | 27.17 | 29.92 | 26.67 | 29.00 | +6.62% | 11.16 | 3.48% |
| 2026-01-22 | 26.00 | 28.29 | 25.71 | 27.20 | +4.29% | 10.42 | 3.41% |
| 2026-01-21 | 24.20 | 26.25 | 23.86 | 26.08 | +9.30% | 10.76 | 3.73% |
| 2026-01-20 | 24.36 | 24.41 | 22.88 | 23.86 | -2.01% | 5.95 | 2.23% |