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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.30 | 39.33 | 38.04 | 38.86 | -3.33% | 5.12 | 14.30% |
| 2026-04-20 | 39.01 | 40.30 | 38.44 | 40.20 | +0.88% | 7.04 | 19.35% |
| 2026-04-17 | 41.42 | 43.98 | 39.80 | 39.85 | -5.05% | 10.02 | 25.61% |
| 2026-04-16 | 40.80 | 42.40 | 40.68 | 41.97 | +2.12% | 6.85 | 17.78% |
| 2026-04-15 | 41.01 | 41.70 | 39.61 | 41.10 | -1.93% | 7.33 | 19.47% |
| 2026-04-14 | 39.19 | 42.00 | 38.88 | 41.91 | +6.94% | 10.19 | 27.08% |
| 2026-04-13 | 38.55 | 39.19 | 37.91 | 39.19 | +0.67% | 4.56 | 12.70% |
| 2026-04-10 | 39.30 | 39.69 | 38.15 | 38.93 | -2.06% | 6.65 | 18.49% |
| 2026-04-09 | 39.52 | 40.50 | 39.01 | 39.75 | -2.65% | 7.86 | 21.43% |
| 2026-04-08 | 38.81 | 41.22 | 38.63 | 40.83 | +6.00% | 12.47 | 33.45% |
| 2026-04-07 | 39.60 | 40.16 | 38.38 | 38.52 | -4.89% | 9.08 | 25.14% |
| 2026-04-03 | 34.99 | 40.50 | 34.99 | 40.50 | +20.00% | 8.50 | 24.26% |
| 2026-04-02 | 33.77 | 34.81 | 33.43 | 33.75 | -0.44% | 3.61 | 11.41% |
| 2026-04-01 | 34.01 | 34.65 | 33.50 | 33.90 | +2.63% | 2.10 | 6.65% |
| 2026-03-31 | 34.29 | 34.53 | 32.78 | 33.03 | -4.57% | 2.39 | 7.69% |
| 2026-03-30 | 33.70 | 35.16 | 33.09 | 34.61 | +1.85% | 2.60 | 8.23% |
| 2026-03-27 | 33.00 | 34.58 | 32.60 | 33.98 | +0.95% | 2.20 | 7.00% |
| 2026-03-26 | 34.96 | 35.40 | 33.55 | 33.66 | -4.70% | 3.00 | 9.46% |
| 2026-03-25 | 34.25 | 37.98 | 34.25 | 35.32 | +5.65% | 5.26 | 15.79% |
| 2026-03-24 | 33.01 | 33.55 | 31.93 | 33.43 | +3.72% | 2.08 | 6.84% |