东方铁塔（002545）历史行情

以下为东方铁塔近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	12.700	13.040	13.120	12.660	0.460	3.657%	1,133.79万	1.46亿	1.003%
2026-10-15	12.830	12.580	12.930	12.500	-0.590	-4.480%	16.29万	0.00亿	0.000%
2026-10-14	13.430	13.170	13.540	13.070	-0.270	-2.009%	13.48万	0.00亿	0.000%
2026-10-13	13.170	13.440	13.500	12.950	0.090	0.674%	21.82万	0.00亿	0.000%
2026-10-12	14.040	13.350	14.040	13.260	-0.720	-5.117%	22.32万	0.00亿	0.000%
2026-10-09	14.000	14.070	14.150	13.800	0.070	0.500%	15.49万	0.00亿	0.000%
2026-10-08	13.980	14.000	14.290	13.870	0.150	1.083%	14.72万	0.00亿	0.000%
2026-10-07	13.770	13.850	14.090	13.670	0.060	0.435%	1,623.35万	2.26亿	1.436%
2026-10-06	13.770	13.850	14.090	13.670	0.060	0.435%	1,623.35万	2.26亿	1.436%
2026-10-05	13.770	13.850	14.090	13.670	0.060	0.435%	1,623.35万	2.26亿	1.436%
2026-10-02	13.770	13.850	14.090	13.670	0.060	0.435%	1,623.35万	2.26亿	1.436%
2026-10-01	13.770	13.850	14.090	13.670	0.060	0.435%	1,623.35万	2.26亿	1.436%
2026-09-30	13.770	13.850	14.090	13.670	0.060	0.435%	16.23万	0.00亿	0.000%
2026-09-29	13.710	13.790	13.960	13.580	-0.030	-0.217%	19.18万	0.00亿	0.000%
2026-09-28	14.710	13.820	14.810	13.690	-0.970	-6.558%	33.89万	0.00亿	0.000%
2026-09-27	15.600	14.790	15.610	14.760	-0.840	-5.374%	2,557.29万	3.84亿	2.263%
2026-09-24	15.600	14.790	15.610	14.760	-0.840	-5.374%	25.57万	0.00亿	0.000%
2026-09-23	15.780	15.630	15.810	15.260	-0.150	-0.951%	15.02万	0.00亿	0.000%
2026-09-22	16.000	15.780	16.040	15.740	-0.200	-1.252%	9.96万	0.00亿	0.000%
2026-09-21	15.900	15.980	16.070	15.830	0.050	0.314%	12.88万	0.00亿	0.000%
2026-09-18	15.900	15.930	16.090	15.810	0.100	0.632%	12.93万	0.00亿	0.000%
2026-09-17	15.990	15.830	16.280	15.780	-0.300	-1.860%	16.65万	0.00亿	0.000%
2026-09-16	16.280	16.130	16.410	15.960	-0.130	-0.800%	19.49万	0.00亿	0.000%
2026-09-15	16.520	16.260	16.610	16.230	-0.360	-2.166%	10.11万	0.00亿	0.000%
2026-09-14	16.650	16.620	16.780	16.410	-0.220	-1.306%	12.41万	0.00亿	0.000%
2026-09-11	17.440	16.840	17.440	16.700	-0.450	-2.603%	18.26万	0.00亿	0.000%
2026-09-10	17.460	17.290	17.720	17.100	-0.200	-1.144%	17.28万	0.00亿	0.000%
2026-09-09	17.910	17.490	18.320	17.140	-0.450	-2.508%	29.18万	0.00亿	0.000%
2026-09-08	17.450	17.940	18.190	17.330	0.510	2.926%	20.60万	0.00亿	0.000%
2026-09-07	17.750	17.430	17.860	17.380	-0.420	-2.353%	18.85万	0.00亿	0.000%
2026-09-04	17.770	17.850	18.550	17.600	0.330	1.884%	20.97万	0.00亿	0.000%
2026-09-03	17.570	17.520	17.820	17.430	-0.040	-0.228%	12.18万	0.00亿	0.000%
2026-09-02	18.030	17.560	18.080	17.150	-0.570	-3.144%	23.21万	0.00亿	0.000%
2026-09-01	18.000	18.130	18.840	17.790	0.230	1.285%	29.83万	0.00亿	0.000%
2026-08-31	18.170	17.900	18.180	17.180	-0.250	-1.377%	23.26万	0.00亿	0.000%
2026-08-28	18.260	18.150	18.280	17.840	-0.050	-0.275%	17.52万	0.00亿	0.000%
2026-08-27	17.710	18.200	18.550	17.580	0.450	2.535%	24.78万	0.00亿	0.000%
2026-08-26	16.860	17.750	17.820	16.800	0.720	4.228%	23.39万	0.00亿	0.000%
2026-08-25	17.400	17.030	17.640	16.930	-0.430	-2.463%	14.93万	0.00亿	0.000%
2026-08-24	17.470	17.460	18.260	17.200	0.040	0.230%	19.26万	0.00亿	0.000%
2026-08-21	17.250	17.420	17.690	17.130	0.090	0.519%	12.65万	0.00亿	0.000%
2026-08-20	17.830	17.330	18.250	17.040	-0.520	-2.913%	20.16万	0.00亿	0.000%
2026-08-19	18.100	17.850	18.660	17.730	-0.460	-2.512%	20.50万	0.00亿	0.000%
2026-08-18	17.970	18.310	18.350	17.860	0.380	2.119%	18.86万	0.00亿	0.000%
2026-08-17	17.250	17.930	18.070	17.130	0.780	4.548%	21.43万	0.00亿	0.000%
2026-08-14	17.360	17.150	17.380	16.960	-0.160	-0.924%	13.98万	0.00亿	0.000%
2026-08-13	18.170	17.310	18.270	17.250	-0.980	-5.358%	25.18万	0.00亿	0.000%
2026-08-12	18.210	18.290	18.590	17.980	0.080	0.439%	16.80万	0.00亿	0.000%
2026-08-11	19.360	18.210	19.430	18.110	-0.710	-3.753%	28.33万	0.00亿	0.000%
2026-08-10	18.430	18.920	19.140	18.260	0.450	2.436%	24.33万	0.00亿	0.000%
2026-08-07	18.560	18.470	18.590	17.960	-0.140	-0.752%	23.80万	0.00亿	0.000%
2026-08-06	18.510	18.610	19.100	18.360	0.010	0.054%	25.36万	0.00亿	0.000%
2026-08-05	17.750	18.600	18.950	17.600	0.760	4.260%	25.79万	0.00亿	0.000%
2026-08-04	17.840	17.840	18.120	17.720	0.000	0.000%	18.25万	0.00亿	0.000%
2026-08-03	18.580	17.840	18.680	17.580	-0.900	-4.803%	30.45万	0.00亿	0.000%
2026-07-31	18.520	18.740	19.100	18.430	-0.330	-1.730%	25.11万	0.00亿	0.000%
2026-07-30	18.960	19.070	19.890	18.760	0.110	0.580%	25.88万	0.00亿	0.000%
2026-07-29	18.860	18.960	19.170	18.150	0.030	0.158%	28.23万	0.00亿	0.000%
2026-07-28	18.140	18.930	19.150	17.870	0.510	2.769%	37.96万	0.00亿	0.000%
2026-07-27	18.670	18.420	18.700	18.080	-0.140	-0.754%	23.56万	0.00亿	0.000%
2026-07-24	19.210	18.560	19.440	18.560	-1.040	-5.306%	30.81万	0.00亿	0.000%
2026-07-23	18.700	19.600	19.710	17.760	1.470	8.108%	51.81万	0.00亿	0.000%
2026-07-22	16.760	18.130	18.130	16.350	1.650	10.012%	31.20万	0.00亿	0.000%
2026-07-21	16.030	16.480	17.040	15.990	0.480	3.000%	29.97万	0.00亿	0.000%
2026-07-20	15.500	16.000	16.330	15.300	0.620	4.031%	26.81万	0.00亿	0.000%
2026-07-17	15.370	15.380	15.920	15.260	-0.080	-0.517%	19.44万	0.00亿	0.000%
2026-07-16	15.970	15.460	16.080	15.400	-0.640	-3.975%	14.00万	0.00亿	0.000%
2026-07-15	16.510	16.100	16.700	15.840	0.180	1.131%	18.13万	0.00亿	0.000%
2026-07-14	15.660	15.920	16.040	15.520	0.340	2.182%	16.37万	0.00亿	0.000%
2026-07-13	16.180	15.580	16.300	15.540	-0.650	-4.005%	16.53万	0.00亿	0.000%
2026-07-10	16.300	16.230	16.750	15.950	-0.080	-0.490%	18.08万	0.00亿	0.000%
2026-07-09	16.790	16.310	17.050	15.930	-0.580	-3.434%	24.96万	0.00亿	0.000%
2026-07-08	17.680	16.890	17.880	16.850	-0.840	-4.738%	20.67万	0.00亿	0.000%
2026-07-07	17.740	17.730	18.150	17.360	-0.160	-0.894%	30.00万	0.00亿	0.000%
2026-07-06	16.950	17.890	18.070	16.850	0.770	4.498%	42.20万	0.00亿	0.000%
2026-07-03	17.290	17.120	17.450	16.700	0.110	0.647%	46.82万	0.00亿	0.000%
2026-07-02	18.500	17.010	18.500	16.700	0.150	0.890%	71.32万	0.00亿	0.000%
2026-07-01	15.860	16.860	16.880	15.500	0.940	5.905%	27.67万	0.00亿	0.000%
2026-06-30	16.200	15.920	16.400	15.630	-0.530	-3.222%	20.40万	0.00亿	0.000%
2026-06-29	16.790	16.450	16.980	16.100	-0.340	-2.025%	19.94万	0.00亿	0.000%
2026-06-26	17.400	16.790	17.710	16.750	-0.770	-4.385%	23.64万	0.00亿	0.000%
2026-06-25	18.500	17.560	18.590	17.480	-1.120	-5.996%	25.53万	0.00亿	0.000%
2026-06-24	18.040	18.680	18.890	18.040	0.320	1.743%	25.70万	0.00亿	0.000%
2026-06-23	18.930	18.360	18.950	17.950	-0.580	-3.062%	26.06万	0.00亿	0.000%
2026-06-22	17.990	18.940	19.050	17.790	0.770	4.238%	27.99万	0.00亿	0.000%
2026-06-18	18.070	18.170	18.800	17.770	-0.080	-0.438%	23.86万	0.00亿	0.000%
2026-06-17	19.250	18.250	19.520	18.000	-1.210	-6.218%	30.25万	0.00亿	0.000%
2026-06-16	20.650	19.460	20.730	19.270	-1.060	-5.166%	45.80万	0.00亿	0.000%
2026-06-15	20.660	20.520	21.440	20.310	1.060	5.447%	51.95万	0.00亿	0.000%
2026-06-12	19.170	19.460	20.470	18.820	0.350	1.832%	44.00万	0.00亿	0.000%
2026-06-11	19.240	19.110	19.500	18.310	-0.130	-0.676%	19.02万	0.00亿	0.000%
2026-06-10	19.300	19.240	19.580	18.850	-0.300	-1.535%	13.28万	0.00亿	0.000%
2026-06-09	19.850	19.540	19.860	19.060	-0.120	-0.610%	15.46万	0.00亿	0.000%
2026-06-08	20.200	19.660	20.800	19.370	-0.780	-3.816%	16.12万	0.00亿	0.000%
2026-06-05	20.230	20.440	21.150	20.030	0.140	0.690%	18.79万	0.00亿	0.000%
2026-06-04	20.750	20.300	20.890	20.130	-0.650	-3.103%	16.30万	0.00亿	0.000%
2026-06-03	21.530	20.950	21.600	20.700	-0.580	-2.694%	20.41万	0.00亿	0.000%
2026-06-02	21.800	21.530	22.330	20.920	-0.120	-0.554%	18.66万	0.00亿	0.000%
2026-06-01	21.640	21.650	22.490	21.490	0.150	0.698%	19.43万	0.00亿	0.000%
2026-05-29	22.180	21.500	22.500	21.410	-0.650	-2.935%	24.73万	0.00亿	0.000%
2026-05-28	23.310	22.150	23.700	21.720	-1.250	-5.342%	23.41万	0.00亿	0.000%
2026-05-27	23.870	23.400	24.510	23.330	-0.570	-2.378%	15.30万	0.00亿	0.000%
2026-05-26	22.110	23.970	24.150	21.600	1.740	7.827%	30.18万	0.00亿	0.000%
2026-05-25	23.360	22.230	24.390	21.870	-0.630	-2.756%	27.69万	0.00亿	0.000%
2026-05-22	22.680	22.860	23.200	22.320	0.280	1.240%	14.04万	0.00亿	0.000%
2026-05-21	23.280	22.580	24.020	22.580	-0.720	-3.090%	18.41万	0.00亿	0.000%
2026-05-20	23.520	23.300	23.730	22.600	-0.380	-1.605%	22.23万	0.00亿	0.000%
2026-05-19	23.810	23.680	24.050	22.870	-0.220	-0.921%	18.49万	0.00亿	0.000%
2026-05-18	24.150	23.900	24.760	23.560	-0.260	-1.076%	18.75万	0.00亿	0.000%
2026-05-15	24.920	24.160	25.500	23.980	-0.630	-2.541%	16.30万	0.00亿	0.000%
2026-05-14	25.500	24.790	25.600	24.370	-0.810	-3.164%	17.66万	0.00亿	0.000%
2026-05-13	25.140	25.600	26.450	25.140	0.530	2.114%	25.34万	0.00亿	0.000%
2026-05-12	23.560	25.070	25.360	23.020	1.690	7.228%	37.15万	0.00亿	0.000%
2026-05-11	24.700	23.380	25.500	22.830	-1.400	-5.650%	37.32万	0.00亿	0.000%
2026-05-08	24.880	24.780	25.180	23.870	-0.310	-1.236%	24.99万	0.00亿	0.000%
2026-05-07	24.020	25.090	25.160	23.500	1.220	5.111%	28.80万	0.00亿	0.000%
2026-05-06	23.770	23.870	24.390	22.700	0.180	0.760%	28.53万	0.00亿	0.000%
2026-04-30	24.800	23.690	25.280	23.580	-0.660	-2.710%	27.11万	0.00亿	0.000%
2026-04-29	23.640	24.350	24.590	23.090	0.410	1.713%	25.51万	0.00亿	0.000%
2026-04-28	23.550	23.940	24.850	23.550	0.220	0.927%	30.41万	0.00亿	0.000%
2026-04-27	23.010	23.720	24.460	22.930	1.370	6.130%	44.12万	0.00亿	0.000%
2026-04-24	21.550	22.350	22.790	21.550	0.800	3.712%	21.25万	0.00亿	0.000%
2026-04-23	22.240	21.550	22.690	21.230	-0.650	-2.928%	19.02万	0.00亿	0.000%
2026-04-22	22.210	22.200	22.300	21.340	-0.110	-0.493%	25.06万	0.00亿	0.000%
2026-04-21	21.470	22.310	22.900	21.320	0.820	3.816%	21.00万	0.00亿	0.000%
2026-04-20	21.260	21.490	21.620	21.180	0.000	0.000%	19.05万	0.00亿	0.000%
2026-04-17	22.110	21.350	22.150	20.450	0.000	0.000%	30.58万	0.00亿	0.000%
2026-04-16	21.420	22.140	22.500	21.300	0.720	3.360%	18.29万	4.08亿	1.620%
2026-04-15	21.700	21.420	22.170	21.310	0.000	0.000%	15.69万	0.00亿	0.000%
2026-04-14	22.600	21.700	22.820	21.280	-0.900	-3.982%	30.10万	0.00亿	0.000%
2026-04-13	22.320	22.600	22.900	22.280	0.000	0.000%	10.38万	0.00亿	0.000%
2026-04-10	22.450	22.480	23.000	21.920	0.000	0.000%	13.46万	0.00亿	0.000%
2026-04-09	22.190	22.420	22.820	21.840	0.000	0.000%	13.98万	0.00亿	0.000%
2026-04-08	22.480	22.290	22.750	21.980	0.000	0.000%	18.64万	0.00亿	0.000%
2026-04-07	21.370	21.800	22.150	21.360	0.000	0.000%	15.77万	0.00亿	0.000%
2026-04-03	21.840	21.120	21.920	21.040	0.000	0.000%	7.59万	0.00亿	0.000%
2026-04-02	22.100	21.750	22.250	21.310	0.000	0.000%	11.26万	0.00亿	0.000%
2026-04-01	21.950	22.050	22.750	21.950	0.000	0.000%	16.06万	0.00亿	0.000%