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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.76 | 18.78 | 17.31 | 17.39 | -5.64% | 4.81 | 2.38% |
| 2025-12-17 | 17.08 | 18.43 | 17.04 | 18.43 | +10.03% | 3.34 | 1.65% |
| 2025-12-16 | 16.85 | 16.93 | 16.27 | 16.75 | -0.59% | 1.51 | 0.80% |
| 2025-12-15 | 16.73 | 17.17 | 16.53 | 16.85 | -0.94% | 1.66 | 0.87% |
| 2025-12-12 | 17.37 | 17.44 | 16.93 | 17.01 | -1.16% | 2.50 | 1.29% |
| 2025-12-11 | 17.76 | 17.86 | 17.15 | 17.21 | -2.33% | 1.91 | 0.97% |
| 2025-12-10 | 17.56 | 17.87 | 17.37 | 17.62 | +0.57% | 1.31 | 0.66% |
| 2025-12-09 | 18.12 | 18.12 | 17.43 | 17.52 | -3.63% | 1.85 | 0.93% |
| 2025-12-08 | 18.38 | 18.47 | 18.10 | 18.18 | -0.98% | 1.93 | 0.94% |
| 2025-12-05 | 17.95 | 18.86 | 17.93 | 18.36 | +1.60% | 3.00 | 1.44% |
| 2025-12-04 | 17.77 | 18.64 | 17.70 | 18.07 | +0.33% | 3.33 | 1.63% |
| 2025-12-03 | 17.39 | 18.10 | 17.13 | 18.01 | +4.59% | 2.72 | 1.35% |
| 2025-12-02 | 17.54 | 17.71 | 17.06 | 17.22 | -2.77% | 2.08 | 1.07% |
| 2025-12-01 | 17.79 | 18.57 | 17.60 | 17.71 | +0.62% | 3.34 | 1.64% |
| 2025-11-28 | 17.23 | 17.73 | 16.91 | 17.60 | +2.21% | 2.29 | 1.17% |
| 2025-11-27 | 16.90 | 17.47 | 16.72 | 17.22 | +1.59% | 2.35 | 1.21% |
| 2025-11-26 | 17.04 | 17.66 | 16.87 | 16.95 | +1.50% | 2.83 | 1.46% |
| 2025-11-25 | 16.41 | 16.97 | 16.30 | 16.70 | +1.71% | 2.44 | 1.29% |
| 2025-11-24 | 15.65 | 16.87 | 15.59 | 16.42 | +5.87% | 3.99 | 2.15% |
| 2025-11-21 | 16.31 | 16.43 | 15.29 | 15.51 | -6.23% | 3.66 | 2.05% |