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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.71 | 4.91 | 4.71 | 4.77 | +1.71% | 2.05 | 1.83% |
| 2025-08-18 | 4.41 | 4.96 | 4.41 | 4.69 | +6.59% | 2.79 | 2.55% |
| 2025-08-15 | 4.25 | 4.40 | 4.25 | 4.40 | +3.53% | 1.18 | 1.16% |
| 2025-08-14 | 4.36 | 4.40 | 4.23 | 4.25 | -2.07% | 1.12 | 1.12% |
| 2025-08-13 | 4.26 | 4.35 | 4.25 | 4.34 | +2.12% | 0.97 | 0.96% |
| 2025-08-12 | 4.25 | 4.30 | 4.22 | 4.25 | -0.47% | 0.65 | 0.66% |
| 2025-08-11 | 4.20 | 4.31 | 4.19 | 4.27 | +1.91% | 0.67 | 0.68% |
| 2025-08-08 | 4.17 | 4.26 | 4.17 | 4.19 | 0.00% | 0.71 | 0.73% |
| 2025-08-07 | 4.16 | 4.33 | 4.15 | 4.19 | +0.48% | 1.28 | 1.29% |
| 2025-08-06 | 4.11 | 4.18 | 4.08 | 4.17 | +1.71% | 0.89 | 0.93% |
| 2025-08-05 | 4.03 | 4.13 | 4.02 | 4.10 | +1.49% | 0.63 | 0.66% |
| 2025-08-04 | 3.96 | 4.04 | 3.95 | 4.04 | +1.76% | 0.41 | 0.44% |
| 2025-08-01 | 3.95 | 3.98 | 3.91 | 3.97 | +0.51% | 0.35 | 0.38% |
| 2025-07-31 | 3.96 | 4.00 | 3.94 | 3.95 | -0.25% | 0.42 | 0.45% |
| 2025-07-30 | 3.99 | 4.00 | 3.95 | 3.96 | -1.00% | 0.46 | 0.50% |
| 2025-07-29 | 4.02 | 4.02 | 3.96 | 4.00 | -0.25% | 0.54 | 0.59% |
| 2025-07-28 | 4.00 | 4.03 | 3.98 | 4.01 | -1.23% | 0.70 | 0.75% |
| 2025-07-25 | 4.09 | 4.09 | 4.05 | 4.06 | -0.49% | 0.39 | 0.42% |
| 2025-07-24 | 4.05 | 4.08 | 4.03 | 4.08 | +0.99% | 0.46 | 0.48% |
| 2025-07-23 | 4.15 | 4.15 | 4.04 | 4.04 | -2.18% | 0.81 | 0.85% |