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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.27 | 5.34 | 5.24 | 5.30 | +0.57% | 0.76 | 0.62% |
| 2025-10-21 | 5.28 | 5.29 | 5.24 | 5.27 | +0.19% | 0.60 | 0.49% |
| 2025-10-20 | 5.22 | 5.29 | 5.18 | 5.26 | +1.74% | 0.76 | 0.63% |
| 2025-10-17 | 5.25 | 5.34 | 5.16 | 5.17 | -2.45% | 1.06 | 0.87% |
| 2025-10-16 | 5.20 | 5.41 | 5.20 | 5.30 | +3.31% | 1.85 | 1.49% |
| 2025-10-15 | 5.04 | 5.13 | 5.04 | 5.13 | +1.18% | 0.47 | 0.40% |
| 2025-10-14 | 5.18 | 5.21 | 5.06 | 5.07 | -0.98% | 0.64 | 0.53% |
| 2025-10-13 | 4.99 | 5.15 | 4.99 | 5.12 | -2.10% | 0.86 | 0.72% |
| 2025-10-10 | 5.27 | 5.32 | 5.21 | 5.23 | -0.19% | 0.76 | 0.62% |
| 2025-10-09 | 5.25 | 5.34 | 5.18 | 5.24 | +0.96% | 1.09 | 0.89% |
| 2025-09-30 | 5.10 | 5.20 | 5.10 | 5.19 | +2.77% | 1.11 | 0.92% |
| 2025-09-29 | 5.03 | 5.07 | 4.93 | 5.05 | +0.40% | 0.90 | 0.77% |
| 2025-09-26 | 5.09 | 5.15 | 5.02 | 5.03 | -1.37% | 0.88 | 0.75% |
| 2025-09-25 | 5.15 | 5.18 | 5.08 | 5.10 | -0.97% | 0.88 | 0.74% |
| 2025-09-24 | 5.11 | 5.17 | 5.08 | 5.15 | 0.00% | 0.74 | 0.62% |
| 2025-09-23 | 5.28 | 5.28 | 5.05 | 5.15 | -1.90% | 1.34 | 1.13% |
| 2025-09-22 | 5.15 | 5.26 | 5.11 | 5.25 | +2.54% | 1.05 | 0.86% |
| 2025-09-19 | 5.20 | 5.22 | 5.08 | 5.12 | -1.35% | 1.01 | 0.84% |
| 2025-09-18 | 5.30 | 5.33 | 5.15 | 5.19 | -1.89% | 1.53 | 1.25% |
| 2025-09-17 | 5.48 | 5.50 | 5.25 | 5.29 | -3.29% | 1.88 | 1.51% |