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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.52 | 41.76 | 34.23 | 41.76 | +20.00% | 11.72 | 32.04% |
| 2026-02-12 | 32.90 | 36.98 | 32.80 | 34.80 | +3.57% | 7.45 | 22.92% |
| 2026-02-11 | 31.78 | 34.08 | 31.34 | 33.60 | +5.73% | 6.17 | 20.13% |
| 2026-02-10 | 32.34 | 32.57 | 31.75 | 31.78 | -2.84% | 3.10 | 10.43% |
| 2026-02-09 | 32.39 | 33.12 | 31.73 | 32.71 | +0.86% | 5.35 | 17.76% |
| 2026-02-06 | 29.61 | 33.97 | 28.71 | 32.43 | +8.28% | 7.35 | 25.02% |
| 2026-02-05 | 31.00 | 31.00 | 29.50 | 29.95 | -4.13% | 2.55 | 9.14% |
| 2026-02-04 | 30.81 | 31.70 | 30.51 | 31.24 | -0.06% | 3.11 | 10.76% |
| 2026-02-03 | 30.69 | 31.58 | 30.31 | 31.26 | +2.83% | 3.83 | 13.31% |
| 2026-02-02 | 29.26 | 32.57 | 29.10 | 30.40 | +3.19% | 5.28 | 18.20% |
| 2026-01-30 | 28.67 | 29.83 | 28.07 | 29.46 | +2.43% | 2.22 | 8.26% |
| 2026-01-29 | 29.72 | 30.45 | 28.76 | 28.76 | -4.20% | 2.66 | 9.68% |
| 2026-01-28 | 30.36 | 30.82 | 29.70 | 30.02 | -2.56% | 2.91 | 10.39% |
| 2026-01-27 | 29.02 | 30.95 | 27.75 | 30.81 | +5.66% | 5.18 | 18.67% |
| 2026-01-26 | 30.22 | 30.23 | 28.66 | 29.16 | -3.51% | 2.71 | 10.02% |
| 2026-01-23 | 29.45 | 30.27 | 29.05 | 30.22 | +2.23% | 3.47 | 12.57% |
| 2026-01-22 | 30.16 | 30.20 | 29.34 | 29.56 | -0.97% | 2.63 | 9.57% |
| 2026-01-21 | 29.02 | 29.95 | 28.52 | 29.85 | +1.84% | 3.22 | 11.78% |
| 2026-01-20 | 29.25 | 30.20 | 28.78 | 29.31 | +0.62% | 3.42 | 12.51% |
| 2026-01-19 | 28.52 | 29.80 | 28.25 | 29.13 | +1.18% | 2.84 | 10.52% |