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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.43 | 29.13 | 25.93 | 28.83 | +9.08% | 3.36 | 13.12% |
| 2025-12-16 | 27.50 | 27.50 | 25.89 | 26.43 | -4.00% | 1.94 | 7.92% |
| 2025-12-15 | 27.31 | 28.16 | 27.00 | 27.53 | +0.51% | 2.22 | 8.68% |
| 2025-12-12 | 27.78 | 28.50 | 27.06 | 27.39 | -0.40% | 2.41 | 9.41% |
| 2025-12-11 | 28.50 | 28.65 | 27.50 | 27.50 | -4.11% | 2.01 | 7.76% |
| 2025-12-10 | 28.58 | 28.81 | 28.04 | 28.68 | -0.86% | 2.22 | 8.44% |
| 2025-12-09 | 29.45 | 29.74 | 28.84 | 28.93 | -2.49% | 3.44 | 12.72% |
| 2025-12-08 | 26.56 | 30.30 | 26.16 | 29.67 | +11.46% | 5.43 | 20.42% |
| 2025-12-05 | 26.51 | 26.80 | 26.00 | 26.62 | +0.49% | 1.71 | 6.98% |
| 2025-12-04 | 27.32 | 27.63 | 26.40 | 26.49 | -4.54% | 2.13 | 8.60% |
| 2025-12-03 | 28.96 | 29.51 | 27.31 | 27.75 | -3.51% | 3.86 | 14.82% |
| 2025-12-02 | 27.75 | 29.20 | 26.87 | 28.76 | +4.39% | 6.49 | 25.02% |
| 2025-12-01 | 24.36 | 28.38 | 24.26 | 27.55 | +13.56% | 5.99 | 23.97% |
| 2025-11-28 | 24.08 | 24.47 | 23.78 | 24.26 | +0.66% | 1.18 | 5.27% |
| 2025-11-27 | 23.67 | 24.67 | 23.65 | 24.10 | +1.73% | 1.33 | 5.91% |
| 2025-11-26 | 24.30 | 24.33 | 23.56 | 23.69 | -2.63% | 1.21 | 5.46% |
| 2025-11-25 | 23.40 | 24.66 | 23.24 | 24.33 | +4.65% | 1.84 | 8.20% |
| 2025-11-24 | 22.50 | 23.38 | 22.43 | 23.25 | +4.17% | 1.35 | 6.36% |
| 2025-11-21 | 23.01 | 23.31 | 22.11 | 22.32 | -5.02% | 1.36 | 6.48% |
| 2025-11-20 | 23.96 | 24.44 | 23.40 | 23.50 | -1.43% | 1.02 | 4.64% |