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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.09 | 4.18 | 4.07 | 4.13 | +0.98% | 0.85 | 0.88% |
| 2025-07-21 | 4.07 | 4.10 | 4.06 | 4.09 | +0.49% | 0.46 | 0.49% |
| 2025-07-18 | 4.06 | 4.10 | 4.04 | 4.07 | +0.49% | 0.44 | 0.46% |
| 2025-07-17 | 4.06 | 4.11 | 4.05 | 4.05 | -0.74% | 0.44 | 0.47% |
| 2025-07-16 | 4.04 | 4.08 | 4.02 | 4.08 | +0.99% | 0.46 | 0.49% |
| 2025-07-15 | 4.10 | 4.10 | 3.97 | 4.04 | -0.98% | 0.81 | 0.86% |
| 2025-07-14 | 4.08 | 4.15 | 4.07 | 4.08 | +0.49% | 0.55 | 0.58% |
| 2025-07-11 | 4.06 | 4.11 | 4.06 | 4.06 | -0.49% | 0.66 | 0.69% |
| 2025-07-10 | 4.11 | 4.15 | 4.07 | 4.08 | -0.49% | 0.86 | 0.90% |
| 2025-07-09 | 4.01 | 4.21 | 4.00 | 4.10 | +1.98% | 1.39 | 1.45% |
| 2025-07-08 | 3.99 | 4.02 | 3.98 | 4.02 | +0.75% | 0.53 | 0.57% |
| 2025-07-07 | 3.91 | 4.01 | 3.90 | 3.99 | +2.04% | 0.62 | 0.67% |
| 2025-07-04 | 3.95 | 3.97 | 3.91 | 3.91 | -1.01% | 0.52 | 0.56% |
| 2025-07-03 | 3.99 | 4.01 | 3.93 | 3.95 | -1.00% | 0.68 | 0.74% |
| 2025-07-02 | 4.02 | 4.08 | 3.95 | 3.99 | -1.23% | 0.93 | 0.99% |
| 2025-07-01 | 3.95 | 4.06 | 3.91 | 4.04 | +2.53% | 1.12 | 1.20% |
| 2025-06-30 | 3.99 | 4.03 | 3.92 | 3.94 | 0.00% | 0.91 | 0.98% |
| 2025-06-27 | 3.79 | 4.02 | 3.77 | 3.94 | +3.94% | 1.24 | 1.35% |
| 2025-06-26 | 3.79 | 3.80 | 3.74 | 3.79 | 0.00% | 0.62 | 0.70% |
| 2025-06-25 | 3.74 | 3.81 | 3.74 | 3.79 | +1.33% | 0.60 | 0.68% |