*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.05 | 11.11 | 10.43 | 10.43 | -5.01% | 3.17 | 5.60% |
| 2026-02-13 | 10.98 | 10.98 | 10.46 | 10.98 | +4.97% | 3.87 | 6.78% |
| 2026-02-12 | 10.04 | 10.46 | 10.04 | 10.46 | +5.02% | 2.07 | 3.79% |
| 2026-02-11 | 9.52 | 9.96 | 9.49 | 9.96 | +4.95% | 3.03 | 5.84% |
| 2026-02-10 | 9.70 | 9.70 | 9.42 | 9.49 | -1.45% | 1.54 | 3.06% |
| 2026-02-09 | 9.65 | 9.98 | 9.46 | 9.63 | +1.16% | 1.96 | 3.82% |
| 2026-02-06 | 9.56 | 9.85 | 9.23 | 9.52 | -0.94% | 2.32 | 4.65% |
| 2026-02-05 | 9.05 | 9.61 | 8.99 | 9.61 | +5.03% | 2.12 | 4.28% |
| 2026-02-04 | 9.50 | 9.64 | 9.14 | 9.15 | -4.89% | 2.54 | 5.18% |
| 2026-02-03 | 9.62 | 9.62 | 9.22 | 9.62 | +5.02% | 3.28 | 6.56% |
| 2026-02-02 | 9.00 | 9.16 | 8.88 | 9.16 | +5.05% | 0.71 | 1.48% |
| 2026-01-30 | 8.25 | 8.72 | 8.18 | 8.72 | +5.06% | 2.40 | 5.39% |
| 2026-01-29 | 8.56 | 8.78 | 8.26 | 8.30 | -3.49% | 1.75 | 3.91% |
| 2026-01-28 | 8.97 | 8.99 | 8.56 | 8.60 | -4.12% | 1.99 | 4.34% |
| 2026-01-27 | 8.83 | 9.17 | 8.83 | 8.97 | +0.34% | 1.53 | 3.22% |
| 2026-01-26 | 9.21 | 9.25 | 8.82 | 8.94 | -3.66% | 2.43 | 5.15% |
| 2026-01-23 | 9.21 | 9.40 | 9.05 | 9.28 | +0.11% | 2.60 | 5.35% |
| 2026-01-22 | 8.88 | 9.46 | 8.68 | 9.27 | +2.89% | 4.30 | 9.00% |
| 2026-01-21 | 9.06 | 9.21 | 8.80 | 9.01 | -2.17% | 2.50 | 5.28% |
| 2026-01-20 | 9.80 | 9.87 | 9.19 | 9.21 | -4.76% | 2.26 | 4.53% |