易事特 sz.300376
5.37
-0.56%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.41 | 5.47 | 5.34 | 5.37 | -0.56% | 1.47 | 1.17% |
| 2026-05-21 | 5.76 | 5.91 | 5.40 | 5.40 | -8.94% | 3.59 | 2.77% |
| 2026-05-20 | 6.09 | 6.20 | 5.88 | 5.93 | -2.63% | 1.67 | 1.20% |
| 2026-05-19 | 5.99 | 6.10 | 5.91 | 6.09 | +2.18% | 1.57 | 1.12% |
| 2026-05-18 | 5.88 | 6.05 | 5.80 | 5.96 | +0.34% | 1.43 | 1.03% |
| 2026-05-15 | 5.87 | 6.10 | 5.73 | 5.94 | +1.37% | 2.16 | 1.57% |
| 2026-05-14 | 6.18 | 6.19 | 5.85 | 5.86 | -4.40% | 2.22 | 1.60% |
| 2026-05-13 | 6.00 | 6.18 | 5.96 | 6.13 | +2.17% | 1.75 | 1.23% |
| 2026-05-12 | 6.10 | 6.11 | 5.98 | 6.00 | -1.96% | 1.40 | 1.00% |
| 2026-05-11 | 6.07 | 6.28 | 6.07 | 6.12 | +0.99% | 1.73 | 1.21% |
| 2026-05-08 | 6.07 | 6.10 | 5.96 | 6.06 | -0.33% | 1.23 | 0.88% |
| 2026-05-07 | 5.94 | 6.10 | 5.92 | 6.08 | +2.88% | 1.70 | 1.21% |
| 2026-05-06 | 5.89 | 5.96 | 5.88 | 5.91 | +1.55% | 1.48 | 1.07% |
| 2026-04-30 | 5.93 | 5.99 | 5.74 | 5.82 | -1.85% | 1.75 | 1.29% |
| 2026-04-29 | 5.88 | 6.01 | 5.80 | 5.93 | -1.17% | 1.28 | 0.92% |
| 2026-04-28 | 6.11 | 6.11 | 5.97 | 6.00 | -2.12% | 1.10 | 0.79% |
| 2026-04-27 | 6.05 | 6.13 | 5.81 | 6.13 | +0.82% | 1.39 | 0.99% |
| 2026-04-24 | 6.16 | 6.22 | 6.04 | 6.08 | -1.94% | 1.39 | 0.98% |
| 2026-04-23 | 6.40 | 6.41 | 6.14 | 6.20 | -3.12% | 1.60 | 1.10% |
| 2026-04-22 | 6.28 | 6.41 | 6.26 | 6.40 | +1.91% | 1.49 | 1.01% |