东方铁塔(002545)股票行情
东方铁塔(002545)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 17.37 | 17.01 | -0.20 | -1.16% | 16.93 | 17.44 | 146355 | 25015.92 | 1.29% |
| 2025-12-11 | 17.76 | 17.21 | -0.41 | -2.33% | 17.15 | 17.86 | 109646 | 19116.84 | 0.97% |
| 2025-12-10 | 17.56 | 17.62 | 0.10 | 0.57% | 17.37 | 17.87 | 74524 | 13112.65 | 0.66% |
| 2025-12-09 | 18.12 | 17.52 | -0.66 | -3.63% | 17.43 | 18.12 | 105074 | 18537.10 | 0.93% |
| 2025-12-08 | 18.38 | 18.18 | -0.18 | -0.98% | 18.10 | 18.47 | 106116 | 19343.01 | 0.94% |
| 2025-12-05 | 17.95 | 18.36 | 0.29 | 1.60% | 17.93 | 18.86 | 162885 | 30047.14 | 1.44% |
| 2025-12-04 | 17.77 | 18.07 | 0.06 | 0.33% | 17.70 | 18.64 | 184194 | 33314.12 | 1.63% |
| 2025-12-03 | 17.39 | 18.01 | 0.79 | 4.59% | 17.13 | 18.10 | 152265 | 27151.79 | 1.35% |
| 2025-12-02 | 17.54 | 17.22 | -0.49 | -2.77% | 17.06 | 17.71 | 120507 | 20846.38 | 1.07% |
| 2025-12-01 | 17.79 | 17.71 | 0.11 | 0.63% | 17.60 | 18.57 | 184951 | 33379.66 | 1.64% |
| 2025-11-28 | 17.23 | 17.60 | 0.38 | 2.21% | 16.91 | 17.73 | 131932 | 22905.54 | 1.17% |
| 2025-11-27 | 16.90 | 17.22 | 0.27 | 1.59% | 16.72 | 17.47 | 136222 | 23523.43 | 1.21% |
| 2025-11-26 | 17.04 | 16.95 | 0.25 | 1.50% | 16.87 | 17.66 | 164748 | 28296.22 | 1.46% |
| 2025-11-25 | 16.41 | 16.70 | 0.28 | 1.71% | 16.30 | 16.97 | 146175 | 24392.14 | 1.29% |
| 2025-11-24 | 15.65 | 16.42 | 0.91 | 5.87% | 15.59 | 16.87 | 242828 | 39857.96 | 2.15% |
| 2025-11-21 | 16.31 | 15.51 | -1.03 | -6.23% | 15.29 | 16.43 | 231810 | 36567.93 | 2.05% |
| 2025-11-20 | 16.98 | 16.54 | -0.38 | -2.25% | 16.50 | 17.38 | 151887 | 25537.79 | 1.34% |
| 2025-11-19 | 16.35 | 16.92 | 0.56 | 3.42% | 16.32 | 17.14 | 143352 | 24073.44 | 1.27% |
| 2025-11-18 | 16.60 | 16.36 | -0.35 | -2.09% | 16.21 | 16.78 | 110441 | 18172.95 | 0.98% |
| 2025-11-17 | 16.80 | 16.71 | -0.05 | -0.30% | 16.47 | 17.07 | 111859 | 18671.73 | 0.99% |
| 2025-11-14 | 17.31 | 16.76 | -0.39 | -2.27% | 16.75 | 17.33 | 130215 | 22037.34 | 1.15% |
| 2025-11-13 | 16.65 | 17.15 | 0.60 | 3.63% | 16.55 | 17.80 | 240796 | 41556.77 | 2.13% |
| 2025-11-12 | 16.65 | 16.55 | -0.10 | -0.60% | 16.25 | 16.84 | 103663 | 17129.17 | 0.92% |
| 2025-11-11 | 16.58 | 16.65 | 0.06 | 0.36% | 16.36 | 16.90 | 158969 | 26421.56 | 1.41% |
| 2025-11-10 | 17.19 | 16.59 | -0.46 | -2.70% | 16.46 | 17.46 | 172899 | 29132.29 | 1.53% |
| 2025-11-07 | 16.93 | 17.05 | -0.14 | -0.81% | 16.90 | 17.47 | 152436 | 26148.12 | 1.35% |
| 2025-11-06 | 16.88 | 17.19 | 0.29 | 1.72% | 16.71 | 17.40 | 172209 | 29479.28 | 1.52% |
| 2025-11-05 | 16.86 | 16.90 | -0.07 | -0.41% | 16.36 | 17.03 | 188685 | 31517.62 | 1.67% |
| 2025-11-04 | 17.34 | 16.97 | -0.48 | -2.75% | 16.72 | 17.60 | 188937 | 32175.11 | 1.67% |
| 2025-11-03 | 17.50 | 17.45 | -0.20 | -1.13% | 16.91 | 17.90 | 305691 | 53051.04 | 2.70% |
| 2025-10-31 | 17.72 | 17.65 | -0.06 | -0.34% | 17.54 | 18.97 | 350065 | 63240.72 | 3.10% |
| 2025-10-30 | 17.64 | 17.71 | 0.45 | 2.61% | 17.45 | 18.20 | 382469 | 68202.75 | 3.38% |
| 2025-10-29 | 16.87 | 17.26 | 0.39 | 2.31% | 16.64 | 17.70 | 403304 | 69157.08 | 3.57% |
| 2025-10-28 | 16.63 | 16.87 | 1.14 | 7.25% | 16.33 | 17.16 | 599175 | 101180.31 | 5.30% |
| 2025-10-27 | 14.66 | 15.73 | 1.43 | 10.00% | 14.55 | 15.73 | 352972 | 53770.32 | 3.12% |
| 2025-10-24 | 13.77 | 14.30 | 0.61 | 4.46% | 13.58 | 14.33 | 226448 | 31591.56 | 2.00% |
| 2025-10-23 | 13.58 | 13.69 | 0.14 | 1.03% | 13.36 | 13.77 | 164394 | 22323.85 | 1.45% |
| 2025-10-22 | 14.50 | 13.55 | -1.04 | -7.13% | 13.25 | 14.58 | 339562 | 46375.34 | 3.00% |
| 2025-10-21 | 13.96 | 14.59 | 0.65 | 4.66% | 13.91 | 14.71 | 182385 | 26214.73 | 1.61% |
| 2025-10-20 | 14.00 | 13.94 | -0.06 | -0.43% | 13.78 | 14.21 | 115349 | 16095.53 | 1.02% |
| 2025-10-17 | 14.25 | 14.00 | -0.25 | -1.75% | 13.95 | 14.48 | 127342 | 18053.30 | 1.13% |
| 2025-10-16 | 14.52 | 14.25 | -0.24 | -1.66% | 14.08 | 14.59 | 178758 | 25471.13 | 1.58% |
| 2025-10-15 | 14.09 | 14.49 | 0.41 | 2.91% | 13.58 | 14.70 | 273327 | 38794.13 | 2.42% |
| 2025-10-14 | 14.30 | 14.08 | 0.58 | 4.30% | 13.95 | 14.77 | 419944 | 60177.20 | 3.72% |
| 2025-10-13 | 13.27 | 13.50 | -0.48 | -3.43% | 13.25 | 13.91 | 179235 | 24429.72 | 1.59% |
| 2025-10-10 | 13.53 | 13.98 | 0.29 | 2.12% | 13.48 | 14.19 | 232899 | 32404.54 | 2.06% |
| 2025-10-09 | 14.70 | 13.69 | -0.31 | -2.21% | 13.12 | 14.70 | 339887 | 45865.56 | 3.01% |
| 2025-09-30 | 13.71 | 14.00 | 0.29 | 2.12% | 13.63 | 14.12 | 176372 | 24592.01 | 1.56% |
| 2025-09-29 | 13.62 | 13.71 | 0.09 | 0.66% | 13.42 | 13.79 | 171936 | 23432.14 | 1.52% |
| 2025-09-26 | 13.22 | 13.62 | 0.33 | 2.48% | 13.15 | 13.87 | 271491 | 36523.93 | 2.40% |
| 2025-09-25 | 13.45 | 13.29 | 0.05 | 0.38% | 13.27 | 13.69 | 208961 | 28138.71 | 1.85% |
| 2025-09-24 | 13.10 | 13.24 | 0.15 | 1.15% | 12.91 | 13.33 | 159756 | 20984.82 | 1.41% |
| 2025-09-23 | 13.32 | 13.09 | -0.21 | -1.58% | 12.85 | 13.53 | 250392 | 32875.17 | 2.22% |
| 2025-09-22 | 13.62 | 13.30 | -0.32 | -2.35% | 13.18 | 13.73 | 207102 | 27599.69 | 1.83% |
| 2025-09-19 | 13.25 | 13.62 | 0.33 | 2.48% | 13.14 | 13.87 | 337461 | 45991.05 | 2.99% |
| 2025-09-18 | 13.83 | 13.29 | -0.69 | -4.94% | 13.00 | 13.84 | 502084 | 67345.44 | 4.44% |
| 2025-09-17 | 14.81 | 13.98 | -0.86 | -5.80% | 13.44 | 14.81 | 705990 | 97425.44 | 6.25% |
| 2025-09-16 | 13.77 | 14.84 | 1.35 | 10.01% | 13.64 | 14.84 | 691927 | 100640.04 | 6.12% |
| 2025-09-15 | 13.80 | 13.49 | -0.44 | -3.16% | 13.25 | 13.98 | 398126 | 53712.31 | 3.52% |
| 2025-09-12 | 12.73 | 13.93 | 0.97 | 7.48% | 12.59 | 14.16 | 561109 | 75862.30 | 4.96% |
| 2025-09-11 | 12.23 | 12.96 | 0.76 | 6.23% | 12.23 | 13.15 | 487748 | 62307.85 | 4.32% |
| 2025-09-10 | 12.16 | 12.20 | -0.10 | -0.81% | 11.98 | 12.77 | 627274 | 77359.91 | 5.55% |
| 2025-09-09 | 11.17 | 12.30 | 1.12 | 10.02% | 11.09 | 12.30 | 418658 | 50385.72 | 3.70% |
| 2025-09-08 | 10.62 | 11.18 | 0.61 | 5.77% | 10.62 | 11.22 | 220520 | 24183.19 | 1.95% |
| 2025-09-05 | 10.21 | 10.57 | 0.44 | 4.34% | 10.12 | 10.59 | 171450 | 17893.61 | 1.52% |
| 2025-09-04 | 10.33 | 10.13 | -0.22 | -2.13% | 9.97 | 10.35 | 133909 | 13635.96 | 1.18% |
| 2025-09-03 | 10.37 | 10.35 | 0.10 | 0.98% | 10.11 | 10.41 | 130118 | 13367.70 | 1.15% |
| 2025-09-02 | 10.45 | 10.25 | -0.27 | -2.57% | 10.16 | 10.52 | 162572 | 16733.63 | 1.44% |
| 2025-09-01 | 10.12 | 10.52 | 0.36 | 3.54% | 10.12 | 10.67 | 281579 | 29615.05 | 2.49% |
| 2025-08-29 | 9.97 | 10.16 | 0.32 | 3.25% | 9.97 | 10.37 | 269747 | 27477.97 | 2.39% |
| 2025-08-28 | 9.86 | 9.84 | -0.05 | -0.51% | 9.57 | 10.05 | 153736 | 15119.90 | 1.36% |
| 2025-08-27 | 10.33 | 9.89 | -0.51 | -4.90% | 9.87 | 10.36 | 213690 | 21597.21 | 1.89% |
| 2025-08-26 | 9.83 | 10.40 | 0.53 | 5.37% | 9.83 | 10.46 | 293881 | 30232.44 | 2.60% |
| 2025-08-25 | 9.97 | 9.87 | -0.06 | -0.60% | 9.81 | 10.03 | 174202 | 17247.85 | 1.54% |
| 2025-08-22 | 9.92 | 9.93 | 0.03 | 0.30% | 9.82 | 9.97 | 107477 | 10646.71 | 0.95% |
| 2025-08-21 | 9.78 | 9.90 | 0.11 | 1.12% | 9.77 | 10.04 | 142829 | 14152.01 | 1.26% |
| 2025-08-20 | 9.61 | 9.79 | 0.18 | 1.87% | 9.57 | 9.79 | 143707 | 13966.65 | 1.27% |
| 2025-08-19 | 9.73 | 9.61 | -0.13 | -1.33% | 9.60 | 9.79 | 133204 | 12902.28 | 1.18% |
| 2025-08-18 | 9.94 | 9.74 | -0.20 | -2.01% | 9.72 | 9.95 | 139085 | 13629.86 | 1.23% |
| 2025-08-15 | 9.79 | 9.94 | 0.15 | 1.53% | 9.76 | 9.96 | 95028 | 9404.13 | 0.84% |
深证大盘股票行情在线 K线走势图
东方铁塔(002545)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
