易天股份 sz.300812
41.63
+5.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.72 | 42.25 | 38.80 | 41.63 | +5.53% | 6.80 | 19.03% |
| 2026-05-21 | 42.29 | 42.98 | 39.02 | 39.45 | -0.55% | 7.33 | 19.99% |
| 2026-05-20 | 40.01 | 40.59 | 38.88 | 39.67 | -1.83% | 3.17 | 9.12% |
| 2026-05-19 | 39.57 | 40.63 | 37.35 | 40.41 | +0.07% | 4.36 | 12.65% |
| 2026-05-18 | 41.77 | 43.28 | 40.01 | 40.38 | -4.29% | 6.64 | 17.89% |
| 2026-05-15 | 40.20 | 42.30 | 39.40 | 42.19 | +2.40% | 6.62 | 18.24% |
| 2026-05-14 | 40.60 | 41.30 | 39.18 | 41.20 | +2.33% | 5.39 | 15.13% |
| 2026-05-13 | 39.66 | 41.20 | 39.50 | 40.26 | -0.47% | 3.90 | 10.96% |
| 2026-05-12 | 41.24 | 41.24 | 39.76 | 40.45 | -3.23% | 5.07 | 14.18% |
| 2026-05-11 | 39.50 | 41.80 | 38.73 | 41.80 | +5.74% | 7.46 | 20.86% |
| 2026-05-08 | 38.56 | 39.75 | 38.18 | 39.53 | -0.55% | 5.06 | 14.64% |
| 2026-05-07 | 37.98 | 40.94 | 37.31 | 39.75 | +9.02% | 7.01 | 20.41% |
| 2026-05-06 | 35.73 | 36.93 | 35.73 | 36.46 | +4.11% | 3.06 | 9.52% |
| 2026-04-30 | 35.30 | 35.53 | 34.45 | 35.02 | -0.40% | 2.15 | 6.96% |
| 2026-04-29 | 34.81 | 35.69 | 34.10 | 35.16 | +0.20% | 2.03 | 6.51% |
| 2026-04-28 | 36.29 | 36.29 | 34.77 | 35.09 | -4.26% | 3.23 | 10.40% |
| 2026-04-27 | 36.60 | 37.48 | 35.90 | 36.65 | -1.11% | 3.20 | 9.41% |
| 2026-04-24 | 37.64 | 38.50 | 37.02 | 37.06 | -2.81% | 3.08 | 8.87% |
| 2026-04-23 | 40.02 | 40.13 | 37.38 | 38.13 | -3.79% | 4.80 | 13.38% |
| 2026-04-22 | 38.52 | 39.80 | 38.47 | 39.63 | +1.98% | 4.69 | 12.82% |