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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.66 | 24.74 | 23.50 | 23.84 | -3.83% | 1.56 | 7.00% |
| 2025-11-18 | 25.20 | 25.20 | 24.60 | 24.79 | -1.78% | 1.08 | 4.69% |
| 2025-11-17 | 25.38 | 25.59 | 24.92 | 25.24 | -0.20% | 1.36 | 5.82% |
| 2025-11-14 | 26.04 | 26.19 | 25.25 | 25.29 | -4.02% | 1.93 | 8.11% |
| 2025-11-13 | 26.47 | 26.94 | 26.22 | 26.35 | -0.83% | 1.82 | 7.40% |
| 2025-11-12 | 27.39 | 27.45 | 26.18 | 26.57 | -2.21% | 2.40 | 9.70% |
| 2025-11-11 | 28.25 | 28.47 | 26.82 | 27.17 | -5.50% | 3.19 | 12.64% |
| 2025-11-10 | 27.25 | 29.24 | 27.04 | 28.75 | +7.48% | 3.65 | 13.86% |
| 2025-11-07 | 27.21 | 27.25 | 26.56 | 26.75 | -2.66% | 1.66 | 6.69% |
| 2025-11-06 | 27.98 | 28.20 | 27.06 | 27.48 | -2.90% | 3.04 | 11.90% |
| 2025-11-05 | 26.61 | 29.00 | 25.86 | 28.30 | +6.31% | 5.23 | 20.52% |
| 2025-11-04 | 26.70 | 27.17 | 26.33 | 26.62 | -0.41% | 2.56 | 10.37% |
| 2025-11-03 | 25.01 | 27.03 | 24.80 | 26.73 | +5.82% | 3.91 | 16.04% |
| 2025-10-31 | 24.98 | 25.62 | 24.60 | 25.26 | +1.94% | 2.63 | 11.30% |
| 2025-10-30 | 25.23 | 25.42 | 24.50 | 24.78 | -2.13% | 2.42 | 10.49% |
| 2025-10-29 | 26.26 | 26.30 | 25.07 | 25.32 | -3.73% | 2.88 | 12.26% |
| 2025-10-28 | 27.03 | 27.27 | 26.08 | 26.30 | -3.94% | 3.17 | 12.94% |
| 2025-10-27 | 28.25 | 28.42 | 26.90 | 27.38 | -4.03% | 4.19 | 16.49% |
| 2025-10-24 | 27.58 | 28.94 | 27.10 | 28.53 | +1.89% | 5.14 | 19.75% |
| 2025-10-23 | 26.30 | 28.45 | 25.88 | 28.00 | +8.23% | 5.88 | 23.49% |