*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.48 | 3.60 | 3.42 | 3.60 | +4.96% | 1.46 | 7.37% |
| 2025-05-26 | 3.43 | 3.48 | 3.37 | 3.43 | -0.85% | 0.67 | 3.54% |
| 2025-05-23 | 3.54 | 3.57 | 3.43 | 3.46 | -2.90% | 0.79 | 4.04% |
| 2025-05-22 | 3.60 | 3.68 | 3.54 | 3.57 | -1.83% | 1.02 | 5.09% |
| 2025-05-21 | 3.58 | 3.67 | 3.55 | 3.63 | +0.61% | 0.90 | 4.49% |
| 2025-05-20 | 3.52 | 3.66 | 3.48 | 3.61 | +1.88% | 1.30 | 6.54% |
| 2025-05-19 | 3.52 | 3.61 | 3.51 | 3.54 | +0.84% | 1.05 | 5.30% |
| 2025-05-16 | 3.66 | 3.69 | 3.52 | 3.52 | -5.00% | 1.58 | 7.98% |
| 2025-05-15 | 3.65 | 3.86 | 3.65 | 3.70 | +0.81% | 1.61 | 7.73% |
| 2025-05-14 | 3.70 | 3.77 | 3.55 | 3.67 | -1.78% | 2.27 | 11.26% |
| 2025-05-13 | 3.86 | 3.97 | 3.74 | 3.74 | -5.08% | 1.76 | 8.26% |
| 2025-05-12 | 3.91 | 4.01 | 3.66 | 3.94 | +3.10% | 4.13 | 19.36% |
| 2025-05-09 | 3.82 | 3.82 | 3.82 | 3.82 | +5.09% | 1.40 | 6.63% |
| 2025-05-08 | 3.63 | 3.63 | 3.63 | 3.63 | +4.91% | 0.10 | 0.49% |
| 2025-05-07 | 3.46 | 3.46 | 3.46 | 3.46 | +4.93% | 0.08 | 0.40% |
| 2025-05-06 | 3.30 | 3.30 | 3.30 | 3.30 | +4.94% | 0.08 | 0.42% |