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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.29 | 29.19 | 27.69 | 28.79 | +2.75% | 2.96 | 11.19% |
| 2026-01-15 | 27.45 | 28.13 | 27.21 | 28.02 | +0.97% | 1.93 | 7.52% |
| 2026-01-14 | 27.36 | 28.39 | 27.16 | 27.75 | +0.95% | 2.45 | 9.53% |
| 2026-01-13 | 29.40 | 29.47 | 27.48 | 27.49 | -6.81% | 3.96 | 15.15% |
| 2026-01-12 | 29.88 | 29.88 | 28.71 | 29.50 | -1.30% | 3.97 | 14.66% |
| 2026-01-09 | 29.00 | 30.37 | 28.52 | 29.89 | +2.40% | 4.88 | 17.75% |
| 2026-01-08 | 28.88 | 29.55 | 28.45 | 29.19 | +1.39% | 2.69 | 10.00% |
| 2026-01-07 | 28.77 | 29.15 | 28.21 | 28.79 | -0.35% | 2.35 | 8.85% |
| 2026-01-06 | 29.48 | 29.60 | 28.55 | 28.89 | -2.30% | 3.18 | 11.85% |
| 2026-01-05 | 29.13 | 29.77 | 28.85 | 29.57 | +3.39% | 3.27 | 12.03% |
| 2025-12-31 | 29.32 | 29.77 | 28.45 | 28.60 | -0.69% | 2.36 | 8.84% |
| 2025-12-30 | 29.10 | 29.80 | 28.70 | 28.80 | -1.30% | 2.73 | 10.12% |
| 2025-12-29 | 29.22 | 29.84 | 28.93 | 29.18 | +0.07% | 3.45 | 12.70% |
| 2025-12-26 | 29.50 | 29.58 | 28.88 | 29.16 | -1.25% | 2.64 | 9.76% |
| 2025-12-25 | 30.40 | 30.59 | 29.39 | 29.53 | -2.86% | 3.43 | 12.43% |
| 2025-12-24 | 27.08 | 31.39 | 26.99 | 30.40 | +11.85% | 5.89 | 21.55% |
| 2025-12-23 | 27.72 | 27.99 | 26.91 | 27.18 | -2.48% | 2.00 | 7.86% |
| 2025-12-22 | 28.22 | 28.30 | 27.47 | 27.87 | -0.57% | 1.99 | 7.71% |
| 2025-12-19 | 28.58 | 28.80 | 27.83 | 28.03 | -1.79% | 1.99 | 7.64% |
| 2025-12-18 | 28.71 | 29.18 | 28.34 | 28.54 | -1.01% | 2.90 | 10.87% |