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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.35 | 24.96 | 22.33 | 24.35 | +7.03% | 7.23 | 2.67% |
| 2026-01-16 | 24.00 | 24.48 | 22.55 | 22.75 | -0.52% | 7.11 | 2.68% |
| 2026-01-15 | 21.18 | 22.87 | 20.84 | 22.87 | +10.00% | 5.19 | 2.06% |
| 2026-01-14 | 20.50 | 20.90 | 20.19 | 20.79 | +1.12% | 3.76 | 1.62% |
| 2026-01-13 | 20.30 | 21.09 | 20.20 | 20.56 | +1.28% | 3.01 | 1.29% |
| 2026-01-12 | 21.30 | 21.35 | 20.20 | 20.30 | -5.01% | 3.99 | 1.72% |
| 2026-01-09 | 21.00 | 21.79 | 20.68 | 21.37 | +1.18% | 2.74 | 1.14% |
| 2026-01-08 | 21.22 | 21.86 | 20.75 | 21.12 | -1.08% | 3.08 | 1.29% |
| 2026-01-07 | 20.60 | 22.06 | 20.36 | 21.35 | +3.04% | 4.45 | 1.86% |
| 2026-01-06 | 19.72 | 21.73 | 19.30 | 20.72 | +4.81% | 5.09 | 2.20% |
| 2026-01-05 | 18.68 | 19.92 | 18.57 | 19.77 | +7.15% | 3.57 | 1.61% |
| 2025-12-31 | 18.55 | 18.75 | 17.91 | 18.45 | -0.54% | 2.77 | 1.33% |
| 2025-12-30 | 17.92 | 18.77 | 17.80 | 18.55 | +2.49% | 2.54 | 1.22% |
| 2025-12-29 | 18.14 | 18.40 | 17.50 | 18.10 | +0.72% | 3.11 | 1.53% |
| 2025-12-26 | 17.79 | 18.10 | 17.47 | 17.97 | +1.47% | 2.12 | 1.05% |
| 2025-12-25 | 17.82 | 18.00 | 17.56 | 17.71 | -1.01% | 1.65 | 0.82% |
| 2025-12-24 | 17.54 | 17.92 | 17.36 | 17.89 | +2.00% | 2.43 | 1.21% |
| 2025-12-23 | 17.09 | 17.89 | 16.90 | 17.54 | +3.18% | 3.03 | 1.53% |
| 2025-12-22 | 17.33 | 17.63 | 16.89 | 17.00 | -0.99% | 2.85 | 1.46% |
| 2025-12-19 | 17.40 | 17.41 | 16.80 | 17.17 | -1.27% | 3.46 | 1.79% |