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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.84 | 24.19 | 23.64 | 24.04 | +0.88% | 0.71 | 3.20% |
| 2025-09-15 | 24.60 | 24.60 | 23.71 | 23.83 | -1.37% | 0.78 | 3.53% |
| 2025-09-12 | 24.31 | 24.43 | 23.94 | 24.16 | -0.49% | 0.90 | 4.03% |
| 2025-09-11 | 23.15 | 24.34 | 22.81 | 24.28 | +4.66% | 1.25 | 5.69% |
| 2025-09-10 | 23.36 | 23.64 | 23.01 | 23.20 | +0.43% | 0.83 | 3.82% |
| 2025-09-09 | 24.14 | 24.14 | 22.93 | 23.10 | -3.99% | 0.94 | 4.31% |
| 2025-09-08 | 23.82 | 24.15 | 23.60 | 24.06 | +0.33% | 1.11 | 5.00% |
| 2025-09-05 | 23.45 | 23.98 | 23.23 | 23.98 | +3.41% | 1.12 | 5.12% |
| 2025-09-04 | 23.73 | 24.98 | 22.86 | 23.19 | -1.82% | 1.57 | 7.10% |
| 2025-09-03 | 24.13 | 24.80 | 23.47 | 23.62 | -2.07% | 1.41 | 6.33% |
| 2025-09-02 | 25.05 | 25.11 | 23.74 | 24.12 | -3.17% | 1.55 | 6.89% |
| 2025-09-01 | 25.03 | 25.18 | 24.70 | 24.91 | +0.20% | 1.36 | 5.89% |
| 2025-08-29 | 25.30 | 25.45 | 24.73 | 24.86 | -2.47% | 1.50 | 6.46% |
| 2025-08-28 | 24.83 | 25.85 | 24.38 | 25.49 | +2.37% | 2.23 | 9.55% |
| 2025-08-27 | 25.87 | 26.08 | 24.77 | 24.90 | -3.38% | 1.78 | 7.52% |
| 2025-08-26 | 25.18 | 26.11 | 25.00 | 25.77 | +1.86% | 1.79 | 7.51% |
| 2025-08-25 | 25.60 | 25.85 | 24.99 | 25.30 | -0.71% | 1.48 | 6.31% |
| 2025-08-22 | 25.21 | 25.75 | 24.97 | 25.48 | +0.91% | 1.53 | 6.54% |
| 2025-08-21 | 25.56 | 25.80 | 25.01 | 25.25 | -1.17% | 1.39 | 5.91% |
| 2025-08-20 | 24.68 | 25.86 | 24.53 | 25.55 | +2.94% | 1.90 | 8.10% |