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 |
|---|
| 2026-02-03 | 25.19 | 26.68 | 1.63 | 6.51% | 24.80 | 26.78 | 276883 | 72126.01 | 2.45% |
| 2026-02-02 | 26.90 | 25.05 | -2.78 | -9.99% | 25.05 | 27.60 | 387681 | 100807.77 | 3.43% |
| 2026-01-30 | 27.39 | 27.83 | -0.01 | -0.04% | 27.26 | 28.69 | 217061 | 60664.76 | 1.92% |
| 2026-01-29 | 27.80 | 27.84 | 0.09 | 0.32% | 26.82 | 28.88 | 246789 | 69217.30 | 2.18% |
| 2026-01-28 | 27.80 | 27.75 | -0.12 | -0.43% | 26.93 | 28.13 | 290239 | 79791.87 | 2.57% |
| 2026-01-27 | 28.92 | 27.87 | -1.64 | -5.56% | 26.74 | 28.92 | 375091 | 104112.02 | 3.32% |
| 2026-01-26 | 29.06 | 29.51 | 0.51 | 1.76% | 28.00 | 29.60 | 376399 | 108524.79 | 3.33% |
| 2026-01-23 | 27.17 | 29.00 | 1.80 | 6.62% | 26.67 | 29.92 | 393092 | 111619.88 | 3.48% |
| 2026-01-22 | 26.00 | 27.20 | 1.12 | 4.29% | 25.71 | 28.29 | 385072 | 104208.30 | 3.41% |
| 2026-01-21 | 24.20 | 26.08 | 2.22 | 9.30% | 23.86 | 26.25 | 421956 | 107609.48 | 3.73% |
| 2026-01-20 | 24.36 | 23.86 | -0.49 | -2.01% | 22.88 | 24.41 | 252234 | 59532.86 | 2.23% |
| 2026-01-19 | 22.35 | 24.35 | 1.60 | 7.03% | 22.33 | 24.96 | 301609 | 72288.25 | 2.67% |
| 2026-01-16 | 24.00 | 22.75 | -0.12 | -0.52% | 22.55 | 24.48 | 303178 | 71057.73 | 2.68% |
| 2026-01-15 | 21.18 | 22.87 | 2.08 | 10.00% | 20.84 | 22.87 | 232603 | 51912.88 | 2.06% |
| 2026-01-14 | 20.50 | 20.79 | 0.23 | 1.12% | 20.19 | 20.90 | 183241 | 37638.38 | 1.62% |
| 2026-01-13 | 20.30 | 20.56 | 0.26 | 1.28% | 20.20 | 21.09 | 146010 | 30080.18 | 1.29% |
| 2026-01-12 | 21.30 | 20.30 | -1.07 | -5.01% | 20.20 | 21.35 | 194825 | 39901.32 | 1.72% |
| 2026-01-09 | 21.00 | 21.37 | 0.25 | 1.18% | 20.68 | 21.79 | 129046 | 27448.35 | 1.14% |
| 2026-01-08 | 21.22 | 21.12 | -0.23 | -1.08% | 20.75 | 21.86 | 145487 | 30805.68 | 1.29% |
| 2026-01-07 | 20.60 | 21.35 | 0.63 | 3.04% | 20.36 | 22.06 | 210569 | 44457.73 | 1.86% |
| 2026-01-06 | 19.72 | 20.72 | 0.95 | 4.81% | 19.30 | 21.73 | 248631 | 50894.77 | 2.20% |
| 2026-01-05 | 18.68 | 19.77 | 1.32 | 7.15% | 18.57 | 19.92 | 182106 | 35661.65 | 1.61% |
| 2025-12-31 | 18.55 | 18.45 | -0.10 | -0.54% | 17.91 | 18.75 | 150810 | 27659.08 | 1.33% |
| 2025-12-30 | 17.92 | 18.55 | 0.45 | 2.49% | 17.80 | 18.77 | 137762 | 25436.63 | 1.22% |
| 2025-12-29 | 18.14 | 18.10 | 0.13 | 0.72% | 17.50 | 18.40 | 172578 | 31082.56 | 1.53% |
| 2025-12-26 | 17.79 | 17.97 | 0.26 | 1.47% | 17.47 | 18.10 | 119112 | 21227.63 | 1.05% |
| 2025-12-25 | 17.82 | 17.71 | -0.18 | -1.01% | 17.56 | 18.00 | 92651 | 16461.25 | 0.82% |
| 2025-12-24 | 17.54 | 17.89 | 0.35 | 2.00% | 17.36 | 17.92 | 136974 | 24263.17 | 1.21% |
| 2025-12-23 | 17.09 | 17.54 | 0.54 | 3.18% | 16.90 | 17.89 | 173103 | 30263.79 | 1.53% |
| 2025-12-22 | 17.33 | 17.00 | -0.17 | -0.99% | 16.89 | 17.63 | 165311 | 28506.95 | 1.46% |
| 2025-12-19 | 17.40 | 17.17 | -0.22 | -1.27% | 16.80 | 17.41 | 202100 | 34595.00 | 1.79% |
| 2025-12-18 | 18.76 | 17.39 | -1.04 | -5.64% | 17.31 | 18.78 | 268957 | 48099.62 | 2.38% |
| 2025-12-17 | 17.08 | 18.43 | 1.68 | 10.03% | 17.04 | 18.43 | 186936 | 33425.87 | 1.65% |
| 2025-12-16 | 16.85 | 16.75 | -0.10 | -0.59% | 16.27 | 16.93 | 90861 | 15096.25 | 0.80% |
| 2025-12-15 | 16.73 | 16.85 | -0.16 | -0.94% | 16.53 | 17.17 | 97961 | 16559.39 | 0.87% |
| 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% |
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
