*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.64 | 14.83 | 14.38 | 14.39 | -0.76% | 2.47 | 3.22% |
| 2026-04-21 | 14.16 | 14.70 | 13.84 | 14.50 | +1.40% | 3.26 | 4.35% |
| 2026-04-20 | 14.60 | 14.78 | 13.80 | 14.30 | -0.49% | 3.78 | 5.04% |
| 2026-04-17 | 14.89 | 15.20 | 14.37 | 14.37 | -5.02% | 4.87 | 6.37% |
| 2026-04-16 | 14.70 | 15.52 | 14.30 | 15.13 | +1.20% | 4.82 | 6.11% |
| 2026-04-15 | 15.22 | 15.67 | 14.95 | 14.95 | +0.20% | 6.08 | 7.52% |
| 2026-04-14 | 14.50 | 14.92 | 13.91 | 14.92 | +5.00% | 4.49 | 5.87% |
| 2026-04-13 | 14.28 | 14.87 | 13.90 | 14.21 | -0.14% | 4.85 | 6.38% |
| 2026-04-10 | 13.76 | 14.23 | 13.61 | 14.23 | +5.02% | 2.77 | 3.76% |
| 2026-04-09 | 13.49 | 13.70 | 13.08 | 13.55 | +1.80% | 4.26 | 6.03% |
| 2026-04-08 | 13.04 | 13.31 | 12.83 | 13.31 | +4.97% | 2.63 | 3.79% |
| 2026-04-07 | 12.23 | 12.68 | 12.01 | 12.68 | +4.97% | 3.24 | 4.98% |
| 2026-04-03 | 12.61 | 12.68 | 12.08 | 12.08 | -5.03% | 3.56 | 5.53% |
| 2026-04-02 | 12.71 | 13.06 | 12.60 | 12.72 | +2.17% | 4.74 | 7.01% |
| 2026-04-01 | 12.22 | 12.45 | 12.20 | 12.45 | +4.97% | 4.75 | 7.28% |
| 2026-03-31 | 12.90 | 12.98 | 11.78 | 11.86 | -4.05% | 5.47 | 8.33% |
| 2026-03-30 | 11.60 | 12.36 | 11.60 | 12.36 | +5.01% | 2.18 | 3.42% |
| 2026-03-27 | 11.08 | 11.84 | 11.01 | 11.77 | +4.34% | 2.98 | 4.91% |
| 2026-03-26 | 11.22 | 11.40 | 10.88 | 11.28 | +1.71% | 2.88 | 4.90% |
| 2026-03-25 | 10.86 | 11.09 | 10.66 | 11.09 | +5.02% | 2.78 | 4.87% |