*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.23 | 10.59 | 10.09 | 10.56 | +4.66% | 3.00 | 5.48% |
| 2026-03-23 | 10.30 | 10.57 | 10.09 | 10.09 | -4.99% | 2.32 | 4.30% |
| 2026-03-20 | 11.11 | 11.26 | 10.55 | 10.62 | -4.41% | 3.15 | 5.50% |
| 2026-03-19 | 11.30 | 11.75 | 11.08 | 11.11 | -0.80% | 3.81 | 6.35% |
| 2026-03-18 | 11.00 | 11.20 | 10.92 | 11.20 | +4.97% | 3.40 | 5.79% |
| 2026-03-17 | 10.59 | 10.96 | 10.36 | 10.67 | +0.66% | 2.07 | 3.69% |
| 2026-03-16 | 10.85 | 11.06 | 10.52 | 10.60 | -2.12% | 2.27 | 4.02% |
| 2026-03-13 | 10.65 | 11.08 | 10.40 | 10.83 | +0.28% | 2.39 | 4.22% |
| 2026-03-12 | 11.04 | 11.16 | 10.74 | 10.80 | -2.17% | 2.52 | 4.39% |
| 2026-03-11 | 10.71 | 11.24 | 10.51 | 11.04 | +3.18% | 3.38 | 5.86% |
| 2026-03-10 | 10.64 | 10.90 | 10.47 | 10.70 | +1.04% | 2.43 | 4.32% |
| 2026-03-09 | 10.10 | 10.73 | 10.01 | 10.59 | +3.62% | 3.22 | 5.84% |
| 2026-03-06 | 9.80 | 10.22 | 9.74 | 10.22 | +5.04% | 1.91 | 3.61% |
| 2026-03-05 | 9.52 | 9.73 | 9.39 | 9.73 | +4.96% | 1.05 | 2.09% |
| 2026-03-04 | 9.19 | 9.58 | 9.18 | 9.27 | -3.84% | 1.70 | 3.47% |
| 2026-03-03 | 10.15 | 10.33 | 9.64 | 9.64 | -5.02% | 2.17 | 4.18% |
| 2026-03-02 | 10.39 | 10.59 | 10.10 | 10.15 | -3.61% | 2.13 | 3.94% |
| 2026-02-27 | 10.20 | 10.63 | 10.18 | 10.53 | +1.15% | 2.14 | 3.90% |
| 2026-02-26 | 10.50 | 10.78 | 10.03 | 10.41 | +0.29% | 2.97 | 5.43% |
| 2026-02-25 | 10.43 | 10.79 | 10.19 | 10.38 | -0.48% | 2.61 | 4.72% |