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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.21 | 20.75 | 20.03 | 20.69 | +2.38% | 0.52 | 2.71% |
| 2025-05-23 | 20.42 | 20.85 | 20.18 | 20.21 | -0.93% | 0.47 | 2.49% |
| 2025-05-22 | 20.74 | 21.00 | 20.31 | 20.40 | -1.31% | 0.38 | 2.00% |
| 2025-05-21 | 20.80 | 20.80 | 20.36 | 20.67 | -0.91% | 0.46 | 2.42% |
| 2025-05-20 | 20.75 | 21.21 | 20.59 | 20.86 | +0.29% | 0.59 | 3.03% |
| 2025-05-19 | 20.32 | 20.81 | 20.28 | 20.80 | +1.91% | 0.54 | 2.85% |
| 2025-05-16 | 20.31 | 20.59 | 20.30 | 20.41 | +0.05% | 0.37 | 1.96% |
| 2025-05-15 | 20.65 | 20.78 | 20.36 | 20.40 | -0.87% | 0.35 | 1.83% |
| 2025-05-14 | 20.82 | 21.00 | 20.44 | 20.58 | -1.25% | 0.44 | 2.30% |
| 2025-05-13 | 21.12 | 21.33 | 20.75 | 20.84 | -0.43% | 0.50 | 2.56% |
| 2025-05-12 | 20.60 | 20.98 | 20.53 | 20.93 | +2.40% | 0.63 | 3.27% |
| 2025-05-09 | 20.60 | 20.75 | 20.25 | 20.44 | -1.16% | 0.51 | 2.69% |
| 2025-05-08 | 20.20 | 20.73 | 20.20 | 20.68 | +2.43% | 0.65 | 3.41% |
| 2025-05-07 | 20.47 | 20.80 | 20.04 | 20.19 | -0.54% | 0.62 | 3.28% |
| 2025-05-06 | 20.00 | 20.45 | 19.86 | 20.30 | +2.78% | 0.70 | 3.72% |