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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.32 | 26.88 | 24.01 | 25.87 | +6.68% | 4.78 | 20.11% |
| 2025-10-21 | 22.96 | 25.20 | 22.65 | 24.25 | +7.63% | 2.32 | 10.45% |
| 2025-10-20 | 22.45 | 22.98 | 22.30 | 22.53 | +2.41% | 0.79 | 3.74% |
| 2025-10-17 | 23.00 | 23.13 | 21.99 | 22.00 | -3.85% | 0.86 | 4.15% |
| 2025-10-16 | 23.15 | 23.23 | 22.75 | 22.88 | -1.59% | 0.83 | 3.91% |
| 2025-10-15 | 23.57 | 23.70 | 22.92 | 23.25 | -1.40% | 1.14 | 5.30% |
| 2025-10-14 | 24.86 | 24.86 | 23.26 | 23.58 | -3.79% | 1.22 | 5.49% |
| 2025-10-13 | 23.74 | 24.66 | 22.44 | 24.51 | +0.62% | 1.46 | 6.58% |
| 2025-10-10 | 25.01 | 25.45 | 24.28 | 24.36 | -3.45% | 1.41 | 6.19% |
| 2025-10-09 | 24.78 | 26.32 | 24.78 | 25.23 | +2.73% | 2.19 | 9.24% |
| 2025-09-30 | 24.78 | 25.08 | 24.52 | 24.56 | -0.04% | 0.96 | 4.21% |
| 2025-09-29 | 24.60 | 24.90 | 24.19 | 24.57 | -0.12% | 1.18 | 5.16% |
| 2025-09-26 | 25.25 | 25.29 | 24.60 | 24.60 | -2.73% | 1.18 | 5.12% |
| 2025-09-25 | 25.70 | 25.80 | 25.18 | 25.29 | -2.13% | 1.88 | 7.95% |
| 2025-09-24 | 24.51 | 25.98 | 24.51 | 25.84 | +2.09% | 3.24 | 13.66% |
| 2025-09-23 | 24.73 | 25.99 | 23.93 | 25.31 | +2.68% | 2.70 | 11.68% |
| 2025-09-22 | 24.34 | 24.95 | 24.15 | 24.65 | +1.27% | 1.04 | 4.58% |
| 2025-09-19 | 24.70 | 24.99 | 24.07 | 24.34 | -1.10% | 1.06 | 4.65% |
| 2025-09-18 | 24.53 | 25.48 | 24.31 | 24.61 | +0.08% | 1.63 | 7.09% |
| 2025-09-17 | 24.04 | 24.94 | 23.95 | 24.59 | +2.29% | 1.25 | 5.46% |