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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.70 | 6.81 | 6.67 | 6.74 | -0.30% | 1.30 | 0.83% |
| 2026-02-12 | 6.57 | 6.80 | 6.52 | 6.76 | +2.89% | 2.23 | 1.44% |
| 2026-02-11 | 6.62 | 6.73 | 6.57 | 6.57 | -1.05% | 1.22 | 0.79% |
| 2026-02-10 | 6.76 | 6.80 | 6.62 | 6.64 | -2.06% | 1.44 | 0.93% |
| 2026-02-09 | 6.68 | 6.80 | 6.64 | 6.78 | +2.73% | 1.50 | 0.95% |
| 2026-02-06 | 6.60 | 6.66 | 6.54 | 6.60 | -1.05% | 1.11 | 0.72% |
| 2026-02-05 | 6.70 | 6.75 | 6.62 | 6.67 | -0.45% | 1.07 | 0.69% |
| 2026-02-04 | 6.80 | 6.81 | 6.66 | 6.70 | -1.76% | 1.56 | 1.00% |
| 2026-02-03 | 6.71 | 6.94 | 6.71 | 6.82 | -0.15% | 2.23 | 1.40% |
| 2026-02-02 | 6.70 | 7.07 | 6.51 | 6.83 | +2.09% | 3.30 | 2.09% |
| 2026-01-30 | 6.66 | 6.75 | 6.60 | 6.69 | +0.45% | 1.84 | 1.18% |
| 2026-01-29 | 6.86 | 6.92 | 6.65 | 6.66 | -3.06% | 3.06 | 1.94% |
| 2026-01-28 | 7.10 | 7.19 | 6.78 | 6.87 | -7.16% | 5.72 | 3.52% |
| 2026-01-27 | 7.66 | 7.66 | 7.34 | 7.40 | -3.27% | 4.01 | 2.32% |
| 2026-01-26 | 7.32 | 7.75 | 7.24 | 7.65 | +6.40% | 6.56 | 3.74% |
| 2026-01-23 | 7.16 | 7.27 | 7.10 | 7.19 | +0.42% | 2.72 | 1.62% |
| 2026-01-22 | 7.21 | 7.35 | 7.15 | 7.16 | -1.65% | 2.49 | 1.49% |
| 2026-01-21 | 7.16 | 7.44 | 7.03 | 7.28 | -0.55% | 3.54 | 2.11% |
| 2026-01-20 | 7.14 | 7.44 | 6.83 | 7.32 | +1.67% | 6.77 | 4.08% |
| 2026-01-19 | 7.60 | 7.68 | 7.10 | 7.20 | -5.26% | 6.11 | 3.61% |