*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.94 | 9.95 | 9.66 | 9.67 | -4.92% | 2.64 | 5.16% |
| 2026-01-16 | 10.60 | 10.66 | 10.17 | 10.17 | -4.95% | 1.98 | 3.65% |
| 2026-01-15 | 10.66 | 11.16 | 10.37 | 10.70 | -1.56% | 3.03 | 5.37% |
| 2026-01-14 | 10.87 | 11.13 | 10.87 | 10.87 | -4.98% | 3.46 | 6.03% |
| 2026-01-13 | 12.00 | 12.00 | 11.44 | 11.44 | -4.98% | 1.84 | 3.01% |
| 2026-01-12 | 12.04 | 12.04 | 12.04 | 12.04 | +4.97% | 0.13 | 0.20% |
| 2026-01-09 | 11.47 | 11.47 | 11.47 | 11.47 | +5.04% | 0.08 | 0.13% |
| 2026-01-08 | 10.92 | 10.92 | 10.92 | 10.92 | +5.00% | 0.04 | 0.07% |
| 2026-01-07 | 10.40 | 10.40 | 10.40 | 10.40 | +5.05% | 0.00 | 0.01% |
| 2026-01-06 | 9.90 | 9.90 | 9.90 | 9.90 | +4.98% | 0.00 | 0.01% |
| 2026-01-05 | 9.43 | 9.43 | 9.43 | 9.43 | +5.01% | 0.00 | 0.01% |
| 2025-12-31 | 8.98 | 8.98 | 8.98 | 8.98 | +5.03% | 0.00 | 0.01% |
| 2025-12-30 | 8.55 | 8.55 | 8.55 | 8.55 | +5.04% | 0.01 | 0.02% |
| 2025-12-29 | 8.14 | 8.14 | 8.14 | 8.14 | nan% | nan | nan% |
| 2025-12-26 | 8.04 | 8.29 | 7.82 | 8.14 | +1.01% | 3.78 | 8.42% |
| 2025-12-25 | 7.81 | 8.06 | 7.78 | 8.06 | +5.01% | 2.56 | 5.76% |
| 2025-12-24 | 7.64 | 7.86 | 7.45 | 7.67 | -0.48% | 2.75 | 6.50% |
| 2025-12-23 | 8.03 | 8.19 | 7.71 | 7.71 | -5.01% | 3.93 | 8.87% |
| 2025-12-22 | 8.04 | 8.12 | 7.63 | 8.12 | +4.98% | 4.76 | 10.82% |
| 2025-12-19 | 7.40 | 7.73 | 7.33 | 7.73 | +5.03% | 2.92 | 6.91% |