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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.98 | 17.38 | 16.50 | 16.54 | -2.25% | 2.55 | 1.34% |
| 2025-11-19 | 16.35 | 17.14 | 16.32 | 16.92 | +3.42% | 2.41 | 1.27% |
| 2025-11-18 | 16.60 | 16.78 | 16.21 | 16.36 | -2.09% | 1.82 | 0.98% |
| 2025-11-17 | 16.80 | 17.07 | 16.47 | 16.71 | -0.30% | 1.87 | 0.99% |
| 2025-11-14 | 17.31 | 17.33 | 16.75 | 16.76 | -2.27% | 2.20 | 1.15% |
| 2025-11-13 | 16.65 | 17.80 | 16.55 | 17.15 | +3.63% | 4.16 | 2.13% |
| 2025-11-12 | 16.65 | 16.84 | 16.25 | 16.55 | -0.60% | 1.71 | 0.92% |
| 2025-11-11 | 16.58 | 16.90 | 16.36 | 16.65 | +0.36% | 2.64 | 1.41% |
| 2025-11-10 | 17.19 | 17.46 | 16.46 | 16.59 | -2.70% | 2.91 | 1.53% |
| 2025-11-07 | 16.93 | 17.47 | 16.90 | 17.05 | -0.81% | 2.61 | 1.35% |
| 2025-11-06 | 16.88 | 17.40 | 16.71 | 17.19 | +1.72% | 2.95 | 1.52% |
| 2025-11-05 | 16.86 | 17.03 | 16.36 | 16.90 | -0.41% | 3.15 | 1.67% |
| 2025-11-04 | 17.34 | 17.60 | 16.72 | 16.97 | -2.75% | 3.22 | 1.67% |
| 2025-11-03 | 17.50 | 17.90 | 16.91 | 17.45 | -1.13% | 5.31 | 2.70% |
| 2025-10-31 | 17.72 | 18.97 | 17.54 | 17.65 | -0.34% | 6.32 | 3.10% |
| 2025-10-30 | 17.64 | 18.20 | 17.45 | 17.71 | +2.61% | 6.82 | 3.38% |
| 2025-10-29 | 16.87 | 17.70 | 16.64 | 17.26 | +2.31% | 6.92 | 3.57% |
| 2025-10-28 | 16.63 | 17.16 | 16.33 | 16.87 | +7.25% | 10.12 | 5.30% |
| 2025-10-27 | 14.66 | 15.73 | 14.55 | 15.73 | +10.00% | 5.38 | 3.12% |
| 2025-10-24 | 13.77 | 14.33 | 13.58 | 14.30 | +4.46% | 3.16 | 2.00% |