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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.49 | 5.54 | 5.41 | 5.47 | -0.18% | 1.09 | 0.85% |
| 2025-09-15 | 5.39 | 5.57 | 5.38 | 5.48 | +1.29% | 1.47 | 1.15% |
| 2025-09-12 | 5.28 | 5.51 | 5.28 | 5.41 | +1.88% | 1.80 | 1.42% |
| 2025-09-11 | 5.35 | 5.35 | 5.22 | 5.31 | -0.19% | 1.50 | 1.22% |
| 2025-09-10 | 5.18 | 5.37 | 5.16 | 5.32 | +4.93% | 2.21 | 1.80% |
| 2025-09-09 | 5.15 | 5.18 | 5.05 | 5.07 | -1.93% | 1.30 | 1.09% |
| 2025-09-08 | 5.08 | 5.28 | 5.05 | 5.17 | +2.58% | 1.66 | 1.39% |
| 2025-09-05 | 4.92 | 5.04 | 4.91 | 5.04 | +3.07% | 1.26 | 1.08% |
| 2025-09-04 | 5.04 | 5.09 | 4.82 | 4.89 | -2.20% | 1.64 | 1.42% |
| 2025-09-03 | 5.04 | 5.09 | 4.96 | 5.00 | -0.20% | 0.99 | 0.85% |
| 2025-09-02 | 5.01 | 5.13 | 4.96 | 5.01 | -0.79% | 1.42 | 1.22% |
| 2025-09-01 | 5.09 | 5.17 | 4.99 | 5.05 | -1.17% | 1.69 | 1.44% |
| 2025-08-29 | 5.30 | 5.30 | 5.05 | 5.11 | -4.13% | 2.50 | 2.09% |
| 2025-08-28 | 5.22 | 5.45 | 5.06 | 5.33 | +2.90% | 3.26 | 2.65% |
| 2025-08-27 | 5.01 | 5.50 | 5.01 | 5.18 | +3.19% | 3.21 | 2.62% |
| 2025-08-26 | 5.01 | 5.09 | 4.95 | 5.02 | +0.60% | 1.40 | 1.19% |
| 2025-08-25 | 4.85 | 5.09 | 4.81 | 4.99 | +4.18% | 1.94 | 1.68% |
| 2025-08-22 | 4.74 | 4.85 | 4.74 | 4.79 | +0.84% | 0.85 | 0.76% |
| 2025-08-21 | 4.84 | 4.85 | 4.74 | 4.75 | -1.86% | 1.23 | 1.10% |
| 2025-08-20 | 4.79 | 4.87 | 4.70 | 4.84 | +1.47% | 1.35 | 1.21% |