*ST东易 sz.002713
13.65
-2.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.87 | 13.95 | 13.51 | 13.65 | -2.43% | 1.57 | 2.17% |
| 2026-05-22 | 13.58 | 14.20 | 13.30 | 13.99 | +3.25% | 1.99 | 2.74% |
| 2026-05-21 | 14.08 | 14.19 | 13.55 | 13.55 | -4.98% | 2.45 | 3.36% |
| 2026-05-20 | 13.82 | 14.49 | 13.63 | 14.26 | +3.18% | 2.53 | 3.43% |
| 2026-05-19 | 13.37 | 13.82 | 13.13 | 13.82 | +5.02% | 2.07 | 2.91% |
| 2026-05-18 | 13.46 | 13.57 | 12.99 | 13.16 | -3.66% | 1.98 | 2.83% |
| 2026-05-15 | 13.79 | 14.24 | 13.39 | 13.66 | +0.66% | 4.11 | 5.65% |
| 2026-05-14 | 13.16 | 13.57 | 13.00 | 13.57 | +5.03% | 2.25 | 3.20% |
| 2026-05-13 | 12.38 | 12.92 | 12.32 | 12.92 | +5.04% | 2.72 | 4.05% |
| 2026-05-12 | 12.38 | 12.63 | 12.20 | 12.30 | -0.81% | 1.97 | 3.02% |
| 2026-05-11 | 12.65 | 12.80 | 12.34 | 12.40 | -4.17% | 2.51 | 3.82% |
| 2026-05-08 | 12.90 | 13.16 | 12.73 | 12.94 | +0.31% | 2.16 | 3.18% |
| 2026-05-07 | 12.44 | 13.08 | 12.35 | 12.90 | +3.20% | 2.60 | 3.89% |
| 2026-05-06 | 12.94 | 13.29 | 12.33 | 12.50 | -2.19% | 2.97 | 4.45% |
| 2026-04-30 | 12.44 | 12.85 | 12.02 | 12.78 | +3.90% | 2.72 | 4.15% |
| 2026-04-29 | 12.50 | 13.07 | 12.14 | 12.30 | -3.76% | 3.68 | 5.61% |
| 2026-04-28 | 12.78 | 13.09 | 12.78 | 12.78 | -4.98% | 1.72 | 2.55% |
| 2026-04-27 | 12.86 | 13.64 | 12.72 | 13.45 | +3.54% | 3.24 | 4.62% |
| 2026-04-24 | 13.40 | 14.12 | 12.99 | 12.99 | -4.97% | 4.00 | 5.65% |
| 2026-04-23 | 14.39 | 14.42 | 13.67 | 13.67 | -5.00% | 3.34 | 4.56% |