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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.41 | 6.42 | 6.24 | 6.28 | -2.18% | 1.22 | 0.84% |
| 2026-04-20 | 6.43 | 6.48 | 6.36 | 6.42 | -0.16% | 1.59 | 1.07% |
| 2026-04-17 | 6.24 | 6.49 | 6.22 | 6.43 | +2.55% | 2.29 | 1.55% |
| 2026-04-16 | 6.17 | 6.27 | 6.09 | 6.27 | +1.79% | 1.50 | 1.04% |
| 2026-04-15 | 6.24 | 6.36 | 6.13 | 6.16 | -0.16% | 1.91 | 1.32% |
| 2026-04-14 | 6.10 | 6.20 | 6.04 | 6.17 | +1.82% | 1.71 | 1.20% |
| 2026-04-13 | 6.18 | 6.21 | 6.02 | 6.06 | -2.10% | 2.10 | 1.48% |
| 2026-04-10 | 6.21 | 6.30 | 6.18 | 6.19 | +0.16% | 1.52 | 1.05% |
| 2026-04-09 | 6.33 | 6.33 | 6.11 | 6.18 | -3.44% | 1.82 | 1.26% |
| 2026-04-08 | 6.30 | 6.42 | 6.25 | 6.40 | +4.40% | 2.26 | 1.53% |
| 2026-04-07 | 6.22 | 6.29 | 6.10 | 6.13 | -0.65% | 1.27 | 0.88% |
| 2026-04-03 | 6.22 | 6.29 | 6.11 | 6.17 | -0.80% | 0.96 | 0.67% |
| 2026-04-02 | 6.43 | 6.49 | 6.20 | 6.22 | -3.57% | 1.68 | 1.14% |
| 2026-04-01 | 6.48 | 6.86 | 6.42 | 6.45 | +3.53% | 2.81 | 1.84% |
| 2026-03-31 | 6.15 | 6.41 | 6.15 | 6.23 | +1.63% | 1.96 | 1.34% |
| 2026-03-30 | 6.29 | 6.36 | 6.06 | 6.13 | -4.07% | 2.49 | 1.74% |
| 2026-03-27 | 6.33 | 6.48 | 6.29 | 6.39 | -1.39% | 1.64 | 1.10% |
| 2026-03-26 | 6.72 | 6.74 | 6.45 | 6.48 | -4.00% | 1.76 | 1.15% |
| 2026-03-25 | 6.71 | 6.86 | 6.71 | 6.75 | +1.20% | 1.52 | 0.96% |
| 2026-03-24 | 6.69 | 6.72 | 6.48 | 6.67 | +2.93% | 1.79 | 1.17% |