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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.74 | 3.76 | 3.71 | 3.74 | +0.53% | 0.49 | 0.56% |
| 2025-06-23 | 3.63 | 3.72 | 3.62 | 3.72 | +1.63% | 0.46 | 0.54% |
| 2025-06-20 | 3.69 | 3.74 | 3.65 | 3.66 | -1.08% | 0.42 | 0.48% |
| 2025-06-19 | 3.77 | 3.83 | 3.68 | 3.70 | -2.11% | 0.68 | 0.77% |
| 2025-06-18 | 3.79 | 3.85 | 3.75 | 3.78 | -0.52% | 0.89 | 1.00% |
| 2025-06-17 | 3.70 | 3.80 | 3.69 | 3.80 | +2.96% | 0.62 | 0.71% |
| 2025-06-16 | 3.68 | 3.72 | 3.67 | 3.69 | -0.27% | 0.41 | 0.48% |
| 2025-06-13 | 3.75 | 3.79 | 3.70 | 3.70 | -1.85% | 0.65 | 0.74% |
| 2025-06-12 | 3.70 | 3.80 | 3.69 | 3.77 | +1.61% | 0.69 | 0.79% |
| 2025-06-11 | 3.64 | 3.75 | 3.63 | 3.71 | +1.91% | 0.58 | 0.67% |
| 2025-06-10 | 3.68 | 3.70 | 3.59 | 3.64 | -1.08% | 0.72 | 0.84% |
| 2025-06-09 | 3.74 | 3.75 | 3.65 | 3.68 | -0.80% | 0.68 | 0.79% |
| 2025-06-06 | 3.60 | 3.75 | 3.60 | 3.71 | +2.47% | 1.01 | 1.17% |
| 2025-06-05 | 3.52 | 3.70 | 3.51 | 3.62 | +3.70% | 1.11 | 1.30% |
| 2025-06-04 | 3.40 | 3.50 | 3.40 | 3.49 | +2.33% | 0.33 | 0.41% |
| 2025-06-03 | 3.39 | 3.42 | 3.38 | 3.41 | +0.29% | 0.17 | 0.21% |
| 2025-05-30 | 3.46 | 3.46 | 3.39 | 3.40 | -1.44% | 0.26 | 0.33% |
| 2025-05-29 | 3.41 | 3.46 | 3.41 | 3.45 | +0.87% | 0.26 | 0.33% |
| 2025-05-28 | 3.43 | 3.47 | 3.40 | 3.42 | -0.58% | 0.22 | 0.28% |
| 2025-05-27 | 3.44 | 3.46 | 3.40 | 3.44 | 0.00% | 0.21 | 0.26% |