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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.30 | 6.47 | 5.99 | 6.05 | -4.57% | 2.63 | 1.83% |
| 2025-11-18 | 6.44 | 6.59 | 6.31 | 6.34 | -3.06% | 2.15 | 1.44% |
| 2025-11-17 | 6.49 | 6.69 | 6.21 | 6.54 | +1.55% | 3.32 | 2.22% |
| 2025-11-14 | 6.10 | 6.74 | 6.08 | 6.44 | +4.55% | 4.09 | 2.73% |
| 2025-11-13 | 5.89 | 6.24 | 5.89 | 6.16 | +4.76% | 3.09 | 2.17% |
| 2025-11-12 | 5.82 | 5.94 | 5.74 | 5.88 | +1.38% | 2.31 | 1.70% |
| 2025-11-11 | 5.40 | 5.89 | 5.39 | 5.80 | +7.81% | 3.51 | 2.65% |
| 2025-11-10 | 5.34 | 5.39 | 5.32 | 5.38 | +0.94% | 0.72 | 0.58% |
| 2025-11-07 | 5.31 | 5.36 | 5.28 | 5.33 | 0.00% | 0.70 | 0.56% |
| 2025-11-06 | 5.40 | 5.42 | 5.31 | 5.33 | -2.02% | 1.46 | 1.17% |
| 2025-11-05 | 5.38 | 5.46 | 5.34 | 5.44 | +0.18% | 0.85 | 0.68% |
| 2025-11-04 | 5.40 | 5.44 | 5.38 | 5.43 | +0.74% | 0.82 | 0.65% |
| 2025-11-03 | 5.39 | 5.44 | 5.36 | 5.39 | +0.19% | 1.03 | 0.82% |
| 2025-10-31 | 5.28 | 5.39 | 5.28 | 5.38 | +1.89% | 0.88 | 0.71% |
| 2025-10-30 | 5.33 | 5.42 | 5.28 | 5.28 | -1.49% | 0.96 | 0.77% |
| 2025-10-29 | 5.37 | 5.41 | 5.28 | 5.36 | -1.11% | 1.14 | 0.92% |
| 2025-10-28 | 5.49 | 5.49 | 5.40 | 5.42 | -0.37% | 1.09 | 0.86% |
| 2025-10-27 | 5.50 | 5.53 | 5.41 | 5.44 | 0.00% | 1.00 | 0.79% |
| 2025-10-24 | 5.35 | 5.49 | 5.33 | 5.44 | +2.06% | 1.21 | 0.96% |
| 2025-10-23 | 5.29 | 5.34 | 5.23 | 5.33 | +0.57% | 0.77 | 0.63% |