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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.81 | 14.81 | 13.44 | 13.98 | -5.80% | 9.74 | 6.25% |
| 2025-09-16 | 13.77 | 14.84 | 13.64 | 14.84 | +10.01% | 10.06 | 6.12% |
| 2025-09-15 | 13.80 | 13.98 | 13.25 | 13.49 | -3.16% | 5.37 | 3.52% |
| 2025-09-12 | 12.73 | 14.16 | 12.59 | 13.93 | +7.48% | 7.59 | 4.96% |
| 2025-09-11 | 12.23 | 13.15 | 12.23 | 12.96 | +6.23% | 6.23 | 4.32% |
| 2025-09-10 | 12.16 | 12.77 | 11.98 | 12.20 | -0.81% | 7.74 | 5.55% |
| 2025-09-09 | 11.17 | 12.30 | 11.09 | 12.30 | +10.02% | 5.04 | 3.70% |
| 2025-09-08 | 10.62 | 11.22 | 10.62 | 11.18 | +5.77% | 2.42 | 1.95% |
| 2025-09-05 | 10.21 | 10.59 | 10.12 | 10.57 | +4.34% | 1.79 | 1.52% |
| 2025-09-04 | 10.33 | 10.35 | 9.97 | 10.13 | -2.13% | 1.36 | 1.18% |
| 2025-09-03 | 10.37 | 10.41 | 10.11 | 10.35 | +0.98% | 1.34 | 1.15% |
| 2025-09-02 | 10.45 | 10.52 | 10.16 | 10.25 | -2.57% | 1.67 | 1.44% |
| 2025-09-01 | 10.12 | 10.67 | 10.12 | 10.52 | +3.54% | 2.96 | 2.49% |
| 2025-08-29 | 9.97 | 10.37 | 9.97 | 10.16 | +3.25% | 2.75 | 2.39% |
| 2025-08-28 | 9.86 | 10.05 | 9.57 | 9.84 | -0.51% | 1.51 | 1.36% |
| 2025-08-27 | 10.33 | 10.36 | 9.87 | 9.89 | -4.90% | 2.16 | 1.89% |
| 2025-08-26 | 9.83 | 10.46 | 9.83 | 10.40 | +5.37% | 3.02 | 2.60% |
| 2025-08-25 | 9.97 | 10.03 | 9.81 | 9.87 | -0.60% | 1.72 | 1.54% |
| 2025-08-22 | 9.92 | 9.97 | 9.82 | 9.93 | +0.30% | 1.06 | 0.95% |
| 2025-08-21 | 9.78 | 10.04 | 9.77 | 9.90 | +1.12% | 1.42 | 1.26% |