*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.32 | 3.34 | 3.28 | 3.29 | -1.11% | 0.23 | 1.28% |
| 2025-07-22 | 3.33 | 3.37 | 3.31 | 3.33 | 0.00% | 0.28 | 1.54% |
| 2025-07-21 | 3.38 | 3.38 | 3.33 | 3.33 | -1.96% | 0.31 | 1.67% |
| 2025-07-18 | 3.41 | 3.41 | 3.37 | 3.40 | -0.43% | 0.25 | 1.35% |
| 2025-07-17 | 3.47 | 3.47 | 3.40 | 3.41 | -1.50% | 0.43 | 2.26% |
| 2025-07-16 | 3.30 | 3.46 | 3.30 | 3.46 | +4.93% | 0.96 | 5.06% |
| 2025-07-15 | 3.29 | 3.37 | 3.28 | 3.30 | +0.45% | 0.29 | 1.56% |
| 2025-07-14 | 3.27 | 3.32 | 3.26 | 3.29 | +0.23% | 0.16 | 0.86% |
| 2025-07-11 | 3.30 | 3.30 | 3.26 | 3.28 | -0.67% | 0.18 | 1.01% |
| 2025-07-10 | 3.33 | 3.34 | 3.24 | 3.30 | -1.55% | 0.37 | 2.00% |
| 2025-07-09 | 3.39 | 3.40 | 3.33 | 3.35 | -1.52% | 0.21 | 1.10% |
| 2025-07-08 | 3.36 | 3.43 | 3.36 | 3.40 | +1.10% | 0.24 | 1.26% |
| 2025-07-07 | 3.32 | 3.37 | 3.31 | 3.37 | +1.34% | 0.19 | 1.03% |
| 2025-07-04 | 3.40 | 3.40 | 3.31 | 3.32 | -2.18% | 0.28 | 1.50% |
| 2025-07-03 | 3.40 | 3.46 | 3.39 | 3.40 | -0.65% | 0.27 | 1.44% |
| 2025-07-02 | 3.34 | 3.44 | 3.34 | 3.42 | +1.99% | 0.40 | 2.09% |
| 2025-07-01 | 3.27 | 3.39 | 3.26 | 3.35 | +2.49% | 0.42 | 2.27% |
| 2025-06-30 | 3.25 | 3.28 | 3.23 | 3.27 | +0.68% | 0.23 | 1.27% |
| 2025-06-27 | 3.25 | 3.27 | 3.21 | 3.25 | +0.23% | 0.40 | 2.22% |
| 2025-06-26 | 3.40 | 3.40 | 3.23 | 3.24 | -4.78% | 1.21 | 6.70% |