*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.41 | 3.43 | 3.38 | 3.40 | 0.00% | 0.23 | 1.24% |
| 2025-06-24 | 3.40 | 3.42 | 3.37 | 3.40 | +0.22% | 0.22 | 1.16% |
| 2025-06-23 | 3.37 | 3.40 | 3.31 | 3.40 | +0.44% | 0.19 | 1.02% |
| 2025-06-20 | 3.42 | 3.43 | 3.37 | 3.38 | -1.72% | 0.32 | 1.71% |
| 2025-06-19 | 3.46 | 3.52 | 3.42 | 3.44 | -0.64% | 0.32 | 1.66% |
| 2025-06-18 | 3.47 | 3.48 | 3.40 | 3.46 | -0.21% | 0.27 | 1.42% |
| 2025-06-17 | 3.50 | 3.52 | 3.46 | 3.47 | -1.05% | 0.22 | 1.13% |
| 2025-06-16 | 3.46 | 3.51 | 3.46 | 3.51 | +1.07% | 0.24 | 1.25% |
| 2025-06-13 | 3.54 | 3.59 | 3.46 | 3.47 | -2.09% | 0.43 | 2.19% |
| 2025-06-12 | 3.55 | 3.58 | 3.53 | 3.54 | -0.62% | 0.42 | 2.12% |
| 2025-06-11 | 3.57 | 3.69 | 3.55 | 3.57 | +0.42% | 0.75 | 3.74% |
| 2025-06-10 | 3.54 | 3.60 | 3.51 | 3.55 | 0.00% | 0.66 | 3.34% |
| 2025-06-09 | 3.52 | 3.61 | 3.50 | 3.55 | +2.13% | 0.72 | 3.62% |
| 2025-06-06 | 3.48 | 3.50 | 3.45 | 3.48 | 0.00% | 0.24 | 1.28% |
| 2025-06-05 | 3.52 | 3.54 | 3.45 | 3.48 | -1.47% | 0.63 | 3.24% |
| 2025-06-04 | 3.48 | 3.60 | 3.48 | 3.53 | +0.42% | 0.59 | 2.99% |
| 2025-06-03 | 3.52 | 3.57 | 3.49 | 3.52 | -0.63% | 0.38 | 1.94% |
| 2025-05-30 | 3.56 | 3.61 | 3.52 | 3.54 | -0.62% | 0.63 | 3.22% |
| 2025-05-29 | 3.49 | 3.57 | 3.45 | 3.56 | +1.26% | 0.81 | 4.12% |
| 2025-05-28 | 3.56 | 3.59 | 3.45 | 3.52 | -2.46% | 0.96 | 4.94% |