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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.39 | 22.50 | 21.93 | 22.17 | -0.89% | 2.01 | 9.82% |
| 2025-06-23 | 22.21 | 22.68 | 21.22 | 22.37 | -1.67% | 2.87 | 13.95% |
| 2025-06-20 | 21.69 | 23.00 | 21.58 | 22.75 | +4.69% | 2.65 | 12.79% |
| 2025-06-19 | 21.78 | 22.15 | 21.58 | 21.73 | -0.55% | 0.99 | 4.90% |
| 2025-06-18 | 21.20 | 21.90 | 21.02 | 21.85 | +3.02% | 0.95 | 4.75% |
| 2025-06-17 | 21.17 | 21.44 | 20.93 | 21.21 | 0.00% | 0.39 | 1.99% |
| 2025-06-16 | 20.89 | 21.57 | 20.50 | 21.21 | +1.82% | 0.46 | 2.31% |
| 2025-06-13 | 20.99 | 21.17 | 20.71 | 20.83 | -1.51% | 0.50 | 2.55% |
| 2025-06-12 | 21.12 | 21.44 | 21.03 | 21.15 | -0.09% | 0.35 | 1.77% |
| 2025-06-11 | 21.23 | 21.46 | 21.14 | 21.17 | -0.19% | 0.39 | 1.97% |
| 2025-06-10 | 21.69 | 21.69 | 20.83 | 21.21 | -1.81% | 0.54 | 2.75% |
| 2025-06-09 | 21.35 | 21.66 | 21.20 | 21.60 | +1.41% | 0.63 | 3.16% |
| 2025-06-06 | 21.10 | 21.48 | 21.10 | 21.30 | +0.09% | 0.51 | 2.59% |
| 2025-06-05 | 21.11 | 21.32 | 20.81 | 21.28 | +0.38% | 0.63 | 3.23% |
| 2025-06-04 | 20.46 | 21.38 | 20.35 | 21.20 | +4.02% | 0.80 | 4.10% |
| 2025-06-03 | 20.31 | 20.54 | 20.10 | 20.38 | +0.89% | 0.53 | 2.78% |
| 2025-05-30 | 20.66 | 20.71 | 20.10 | 20.20 | -2.65% | 0.44 | 2.33% |
| 2025-05-29 | 20.36 | 20.80 | 20.26 | 20.75 | +1.97% | 0.39 | 2.06% |
| 2025-05-28 | 20.50 | 20.63 | 20.26 | 20.35 | -0.93% | 0.32 | 1.67% |
| 2025-05-27 | 20.68 | 20.76 | 20.36 | 20.54 | -0.72% | 0.33 | 1.71% |