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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.73 | 8.01 | 7.54 | 7.60 | +0.80% | 5.23 | 2.91% |
| 2026-01-15 | 7.51 | 8.13 | 7.45 | 7.54 | -2.71% | 7.46 | 4.12% |
| 2026-01-14 | 7.25 | 8.49 | 6.82 | 7.75 | +6.60% | 12.80 | 7.24% |
| 2026-01-13 | 7.27 | 7.27 | 7.27 | 7.27 | nan% | nan | nan% |
| 2026-01-12 | 6.85 | 7.30 | 6.85 | 7.27 | +6.44% | 3.71 | 2.24% |
| 2026-01-09 | 6.45 | 6.83 | 6.42 | 6.83 | +5.89% | 2.86 | 1.85% |
| 2026-01-08 | 6.40 | 6.47 | 6.35 | 6.45 | +0.47% | 1.27 | 0.85% |
| 2026-01-07 | 6.49 | 6.49 | 6.38 | 6.42 | -1.23% | 1.42 | 0.95% |
| 2026-01-06 | 6.36 | 6.52 | 6.33 | 6.50 | +2.36% | 1.79 | 1.19% |
| 2026-01-05 | 6.57 | 6.61 | 6.35 | 6.35 | -2.16% | 2.43 | 1.61% |
| 2025-12-31 | 6.68 | 6.73 | 6.41 | 6.49 | -2.70% | 2.42 | 1.60% |
| 2025-12-30 | 6.47 | 6.68 | 6.40 | 6.67 | +3.41% | 2.58 | 1.68% |
| 2025-12-29 | 6.30 | 6.56 | 6.30 | 6.45 | +3.20% | 2.24 | 1.49% |
| 2025-12-26 | 6.21 | 6.26 | 6.18 | 6.25 | +0.48% | 1.02 | 0.70% |
| 2025-12-25 | 6.18 | 6.35 | 6.17 | 6.22 | +0.97% | 1.40 | 0.96% |
| 2025-12-24 | 6.00 | 6.17 | 5.96 | 6.16 | +3.18% | 1.63 | 1.15% |
| 2025-12-23 | 6.05 | 6.07 | 5.96 | 5.97 | -1.65% | 0.87 | 0.62% |
| 2025-12-22 | 6.08 | 6.14 | 6.02 | 6.07 | +0.33% | 0.75 | 0.53% |
| 2025-12-19 | 6.00 | 6.05 | 5.96 | 6.05 | +1.00% | 0.65 | 0.47% |
| 2025-12-18 | 5.94 | 6.07 | 5.93 | 5.99 | 0.00% | 0.74 | 0.53% |