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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.89 | 25.18 | 24.48 | 24.82 | +0.45% | 1.14 | 4.96% |
| 2025-08-18 | 24.68 | 25.09 | 24.25 | 24.71 | +1.23% | 1.58 | 6.88% |
| 2025-08-15 | 23.47 | 24.42 | 23.40 | 24.41 | +4.01% | 1.22 | 5.45% |
| 2025-08-14 | 24.18 | 24.19 | 23.44 | 23.47 | -2.86% | 1.06 | 4.83% |
| 2025-08-13 | 24.12 | 24.28 | 23.90 | 24.16 | +0.04% | 1.06 | 4.73% |
| 2025-08-12 | 24.40 | 24.58 | 23.92 | 24.15 | -1.19% | 1.14 | 5.08% |
| 2025-08-11 | 23.95 | 24.59 | 23.58 | 24.44 | +2.47% | 1.58 | 7.03% |
| 2025-08-08 | 23.94 | 24.13 | 23.32 | 23.85 | +0.42% | 1.35 | 6.15% |
| 2025-08-07 | 24.10 | 24.22 | 23.73 | 23.75 | -0.84% | 1.12 | 5.06% |
| 2025-08-06 | 24.13 | 24.29 | 23.78 | 23.95 | -1.52% | 1.91 | 8.58% |
| 2025-08-05 | 23.28 | 25.23 | 23.28 | 24.32 | +4.60% | 3.04 | 13.48% |
| 2025-08-04 | 22.87 | 23.29 | 22.58 | 23.25 | +1.48% | 0.89 | 4.14% |
| 2025-08-01 | 22.65 | 23.16 | 22.38 | 22.91 | +1.15% | 0.84 | 3.95% |
| 2025-07-31 | 23.00 | 23.25 | 22.57 | 22.65 | -1.74% | 1.07 | 5.04% |
| 2025-07-30 | 23.28 | 23.35 | 22.78 | 23.05 | -1.50% | 0.95 | 4.45% |
| 2025-07-29 | 23.18 | 23.55 | 23.00 | 23.40 | +0.69% | 1.31 | 6.05% |
| 2025-07-28 | 22.46 | 23.50 | 22.26 | 23.24 | +3.75% | 1.78 | 8.29% |
| 2025-07-25 | 21.96 | 22.40 | 21.88 | 22.40 | +1.96% | 0.85 | 4.10% |
| 2025-07-24 | 21.88 | 22.10 | 21.77 | 21.97 | +0.50% | 0.52 | 2.57% |
| 2025-07-23 | 22.13 | 22.14 | 21.75 | 21.86 | -1.53% | 0.71 | 3.50% |