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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.41 | 3.46 | 3.40 | 3.44 | +0.87% | 0.23 | 0.28% |
| 2025-05-23 | 3.46 | 3.49 | 3.39 | 3.41 | -1.72% | 0.37 | 0.45% |
| 2025-05-22 | 3.50 | 3.55 | 3.46 | 3.47 | -0.85% | 0.33 | 0.40% |
| 2025-05-21 | 3.53 | 3.54 | 3.49 | 3.50 | -1.12% | 0.27 | 0.33% |
| 2025-05-20 | 3.53 | 3.57 | 3.50 | 3.54 | +0.56% | 0.42 | 0.50% |
| 2025-05-19 | 3.46 | 3.56 | 3.44 | 3.52 | +2.02% | 0.53 | 0.64% |
| 2025-05-16 | 3.45 | 3.48 | 3.44 | 3.45 | 0.00% | 0.27 | 0.33% |
| 2025-05-15 | 3.52 | 3.52 | 3.45 | 3.45 | -1.42% | 0.32 | 0.39% |
| 2025-05-14 | 3.49 | 3.53 | 3.48 | 3.50 | 0.00% | 0.34 | 0.42% |
| 2025-05-13 | 3.54 | 3.55 | 3.49 | 3.50 | -0.28% | 0.35 | 0.42% |
| 2025-05-12 | 3.48 | 3.51 | 3.48 | 3.51 | +0.57% | 0.40 | 0.49% |
| 2025-05-09 | 3.45 | 3.56 | 3.45 | 3.49 | +1.45% | 0.73 | 0.89% |
| 2025-05-08 | 3.40 | 3.46 | 3.39 | 3.44 | +0.58% | 0.42 | 0.52% |
| 2025-05-07 | 3.46 | 3.47 | 3.39 | 3.42 | 0.00% | 0.45 | 0.56% |
| 2025-05-06 | 3.40 | 3.44 | 3.37 | 3.42 | +1.78% | 0.38 | 0.48% |