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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.89 | 6.89 | 6.41 | 6.48 | -7.82% | 3.15 | 2.03% |
| 2026-03-20 | 7.05 | 7.23 | 7.03 | 7.03 | -0.28% | 1.79 | 1.08% |
| 2026-03-19 | 7.20 | 7.20 | 7.02 | 7.05 | -3.03% | 1.94 | 1.18% |
| 2026-03-18 | 7.14 | 7.28 | 7.10 | 7.27 | +2.11% | 1.79 | 1.07% |
| 2026-03-17 | 7.26 | 7.32 | 7.09 | 7.12 | -1.39% | 1.78 | 1.06% |
| 2026-03-16 | 7.41 | 7.44 | 7.14 | 7.22 | -3.60% | 3.21 | 1.90% |
| 2026-03-13 | 7.61 | 7.73 | 7.45 | 7.49 | -2.09% | 2.88 | 1.63% |
| 2026-03-12 | 7.87 | 7.90 | 7.61 | 7.65 | -3.77% | 4.65 | 2.59% |
| 2026-03-11 | 7.94 | 8.04 | 7.84 | 7.95 | +0.51% | 3.95 | 2.14% |
| 2026-03-10 | 8.01 | 8.11 | 7.83 | 7.91 | -2.23% | 6.40 | 3.46% |
| 2026-03-09 | 7.48 | 8.24 | 7.37 | 8.09 | +5.75% | 9.15 | 5.00% |
| 2026-03-06 | 7.25 | 7.80 | 7.25 | 7.65 | +5.23% | 5.58 | 3.15% |
| 2026-03-05 | 7.20 | 7.38 | 7.20 | 7.27 | +2.25% | 3.32 | 1.96% |
| 2026-03-04 | 6.88 | 7.31 | 6.82 | 7.11 | +3.19% | 2.74 | 1.65% |
| 2026-03-03 | 7.31 | 7.34 | 6.89 | 6.89 | -6.00% | 2.98 | 1.81% |
| 2026-03-02 | 7.10 | 7.46 | 7.02 | 7.33 | +0.41% | 3.45 | 2.06% |
| 2026-02-27 | 7.27 | 7.37 | 7.24 | 7.30 | -1.22% | 2.42 | 1.43% |
| 2026-02-26 | 7.08 | 7.55 | 6.96 | 7.39 | +5.87% | 5.29 | 3.12% |
| 2026-02-25 | 6.85 | 6.99 | 6.77 | 6.98 | +2.80% | 2.18 | 1.35% |
| 2026-02-24 | 6.77 | 6.88 | 6.74 | 6.79 | +0.74% | 1.56 | 0.98% |