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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.58 | 13.77 | 13.36 | 13.69 | +1.03% | 2.23 | 1.45% |
| 2025-10-22 | 14.50 | 14.58 | 13.25 | 13.55 | -7.13% | 4.64 | 3.00% |
| 2025-10-21 | 13.96 | 14.71 | 13.91 | 14.59 | +4.66% | 2.62 | 1.61% |
| 2025-10-20 | 14.00 | 14.21 | 13.78 | 13.94 | -0.43% | 1.61 | 1.02% |
| 2025-10-17 | 14.25 | 14.48 | 13.95 | 14.00 | -1.75% | 1.81 | 1.13% |
| 2025-10-16 | 14.52 | 14.59 | 14.08 | 14.25 | -1.66% | 2.55 | 1.58% |
| 2025-10-15 | 14.09 | 14.70 | 13.58 | 14.49 | +2.91% | 3.88 | 2.42% |
| 2025-10-14 | 14.30 | 14.77 | 13.95 | 14.08 | +4.30% | 6.02 | 3.72% |
| 2025-10-13 | 13.27 | 13.91 | 13.25 | 13.50 | -3.43% | 2.44 | 1.59% |
| 2025-10-10 | 13.53 | 14.19 | 13.48 | 13.98 | +2.12% | 3.24 | 2.06% |
| 2025-10-09 | 14.70 | 14.70 | 13.12 | 13.69 | -2.21% | 4.59 | 3.01% |
| 2025-09-30 | 13.71 | 14.12 | 13.63 | 14.00 | +2.12% | 2.46 | 1.56% |
| 2025-09-29 | 13.62 | 13.79 | 13.42 | 13.71 | +0.66% | 2.34 | 1.52% |
| 2025-09-26 | 13.22 | 13.87 | 13.15 | 13.62 | +2.48% | 3.65 | 2.40% |
| 2025-09-25 | 13.45 | 13.69 | 13.27 | 13.29 | +0.38% | 2.81 | 1.85% |
| 2025-09-24 | 13.10 | 13.33 | 12.91 | 13.24 | +1.15% | 2.10 | 1.41% |
| 2025-09-23 | 13.32 | 13.53 | 12.85 | 13.09 | -1.58% | 3.29 | 2.22% |
| 2025-09-22 | 13.62 | 13.73 | 13.18 | 13.30 | -2.35% | 2.76 | 1.83% |
| 2025-09-19 | 13.25 | 13.87 | 13.14 | 13.62 | +2.48% | 4.60 | 2.99% |
| 2025-09-18 | 13.83 | 13.84 | 13.00 | 13.29 | -4.94% | 6.73 | 4.44% |