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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.34 | 22.36 | 21.96 | 22.20 | -0.45% | 0.76 | 3.67% |
| 2025-07-21 | 22.30 | 22.50 | 22.09 | 22.30 | +0.04% | 0.64 | 3.11% |
| 2025-07-18 | 22.70 | 22.72 | 22.15 | 22.29 | -1.28% | 0.80 | 3.88% |
| 2025-07-17 | 22.19 | 22.78 | 22.11 | 22.58 | +1.39% | 0.82 | 3.90% |
| 2025-07-16 | 22.40 | 22.56 | 22.15 | 22.27 | -0.49% | 0.67 | 3.24% |
| 2025-07-15 | 22.33 | 22.89 | 22.07 | 22.38 | +0.22% | 1.03 | 4.97% |
| 2025-07-14 | 21.99 | 22.36 | 21.75 | 22.33 | +1.55% | 0.63 | 3.07% |
| 2025-07-11 | 22.21 | 22.29 | 21.80 | 21.99 | -0.95% | 0.75 | 3.68% |
| 2025-07-10 | 22.48 | 22.72 | 22.06 | 22.20 | -1.64% | 0.84 | 4.05% |
| 2025-07-09 | 22.68 | 22.88 | 22.45 | 22.57 | -0.66% | 0.90 | 4.28% |
| 2025-07-08 | 22.65 | 22.89 | 22.54 | 22.72 | +0.31% | 1.04 | 4.95% |
| 2025-07-07 | 22.62 | 22.77 | 22.30 | 22.65 | +0.13% | 0.81 | 3.86% |
| 2025-07-04 | 23.20 | 23.29 | 22.51 | 22.62 | -2.54% | 1.18 | 5.62% |
| 2025-07-03 | 22.90 | 23.32 | 22.79 | 23.21 | +0.56% | 1.22 | 5.67% |
| 2025-07-02 | 23.04 | 23.34 | 22.80 | 23.08 | -1.16% | 1.38 | 6.47% |
| 2025-07-01 | 23.20 | 23.84 | 23.06 | 23.35 | +1.04% | 2.55 | 11.73% |
| 2025-06-30 | 23.06 | 23.20 | 22.60 | 23.11 | +0.87% | 2.39 | 11.27% |
| 2025-06-27 | 23.39 | 23.99 | 22.47 | 22.91 | +3.99% | 3.66 | 17.17% |
| 2025-06-26 | 22.50 | 22.57 | 21.93 | 22.03 | -1.43% | 1.43 | 6.94% |
| 2025-06-25 | 22.32 | 22.53 | 21.91 | 22.35 | +0.81% | 1.61 | 7.82% |