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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.05 | 6.06 | 5.88 | 5.99 | -0.83% | 1.26 | 0.91% |
| 2025-12-16 | 6.18 | 6.23 | 6.01 | 6.04 | -2.11% | 1.29 | 0.91% |
| 2025-12-15 | 6.05 | 6.25 | 6.05 | 6.17 | +0.98% | 1.46 | 1.02% |
| 2025-12-12 | 6.04 | 6.17 | 6.01 | 6.11 | +1.33% | 1.46 | 1.03% |
| 2025-12-11 | 5.94 | 6.14 | 5.93 | 6.03 | +1.34% | 1.60 | 1.14% |
| 2025-12-10 | 6.03 | 6.10 | 5.81 | 5.95 | -1.82% | 1.90 | 1.38% |
| 2025-12-09 | 6.28 | 6.59 | 6.02 | 6.06 | +1.34% | 4.13 | 2.82% |
| 2025-12-08 | 5.91 | 6.03 | 5.91 | 5.98 | +0.67% | 0.88 | 0.63% |
| 2025-12-05 | 5.94 | 5.96 | 5.83 | 5.94 | 0.00% | 0.99 | 0.72% |
| 2025-12-04 | 5.90 | 6.03 | 5.90 | 5.94 | -0.17% | 0.83 | 0.60% |
| 2025-12-03 | 6.02 | 6.06 | 5.87 | 5.95 | 0.00% | 1.01 | 0.73% |
| 2025-12-02 | 6.09 | 6.18 | 5.92 | 5.95 | -1.65% | 1.84 | 1.30% |
| 2025-12-01 | 5.92 | 6.09 | 5.90 | 6.05 | +3.24% | 1.49 | 1.06% |
| 2025-11-28 | 5.68 | 5.88 | 5.68 | 5.86 | +2.99% | 1.18 | 0.88% |
| 2025-11-27 | 5.75 | 5.91 | 5.69 | 5.69 | -1.56% | 1.27 | 0.94% |
| 2025-11-26 | 5.69 | 5.90 | 5.61 | 5.78 | +1.58% | 1.67 | 1.24% |
| 2025-11-25 | 5.54 | 5.70 | 5.54 | 5.69 | +2.71% | 1.43 | 1.10% |
| 2025-11-24 | 5.40 | 5.55 | 5.30 | 5.54 | +3.94% | 1.61 | 1.27% |
| 2025-11-21 | 5.55 | 5.59 | 5.33 | 5.33 | -5.16% | 2.19 | 1.73% |
| 2025-11-20 | 5.83 | 5.88 | 5.54 | 5.62 | -7.11% | 3.64 | 2.76% |