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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.49 | 33.89 | 31.80 | 32.23 | -6.80% | 2.86 | 9.39% |
| 2026-03-20 | 36.27 | 36.87 | 34.45 | 34.58 | -2.34% | 2.98 | 9.02% |
| 2026-03-19 | 36.27 | 36.79 | 35.30 | 35.41 | -3.25% | 2.37 | 7.13% |
| 2026-03-18 | 35.38 | 36.76 | 35.28 | 36.60 | +3.95% | 2.98 | 8.87% |
| 2026-03-17 | 37.83 | 37.83 | 35.18 | 35.21 | -5.86% | 3.94 | 11.85% |
| 2026-03-16 | 38.17 | 38.48 | 36.95 | 37.40 | -2.22% | 3.26 | 9.39% |
| 2026-03-13 | 37.50 | 39.85 | 37.50 | 38.25 | +1.16% | 5.58 | 15.56% |
| 2026-03-12 | 40.01 | 40.20 | 37.52 | 37.81 | -5.55% | 5.98 | 16.80% |
| 2026-03-11 | 41.29 | 42.85 | 39.86 | 40.03 | -3.57% | 6.89 | 18.11% |
| 2026-03-10 | 40.69 | 42.70 | 40.49 | 41.51 | +4.59% | 8.34 | 21.68% |
| 2026-03-09 | 40.34 | 40.59 | 37.50 | 39.69 | -7.89% | 8.79 | 24.34% |
| 2026-03-06 | 45.61 | 45.99 | 42.50 | 43.09 | -7.93% | 9.47 | 23.45% |
| 2026-03-05 | 48.37 | 50.95 | 46.32 | 46.80 | -3.09% | 15.28 | 33.92% |
| 2026-03-04 | 42.34 | 49.30 | 42.34 | 48.29 | +10.35% | 13.04 | 29.97% |
| 2026-03-03 | 46.79 | 47.47 | 42.85 | 43.76 | -2.95% | 10.24 | 24.32% |
| 2026-03-02 | 42.53 | 49.35 | 42.41 | 45.09 | -0.94% | 10.80 | 24.91% |
| 2026-02-27 | 42.52 | 45.85 | 41.03 | 45.52 | -0.07% | 8.43 | 20.89% |
| 2026-02-26 | 42.41 | 47.90 | 41.48 | 45.55 | +5.44% | 12.47 | 29.88% |
| 2026-02-25 | 42.50 | 43.66 | 40.16 | 43.20 | -2.79% | 9.82 | 25.31% |
| 2026-02-24 | 41.35 | 46.78 | 39.33 | 44.44 | +6.42% | 14.42 | 36.70% |