*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.15 | 7.56 | 7.08 | 7.36 | +2.05% | 3.24 | 7.92% |
| 2025-12-17 | 7.04 | 7.30 | 6.81 | 7.21 | +0.83% | 3.82 | 9.80% |
| 2025-12-16 | 7.64 | 7.67 | 7.16 | 7.16 | -5.01% | 3.65 | 8.89% |
| 2025-12-15 | 7.30 | 7.65 | 7.15 | 7.53 | +0.59% | 3.11 | 7.50% |
| 2025-12-12 | 7.55 | 7.64 | 7.49 | 7.49 | -4.98% | 3.92 | 9.39% |
| 2025-12-11 | 7.73 | 7.96 | 7.65 | 7.88 | +4.00% | 5.92 | 13.53% |
| 2025-12-10 | 7.71 | 7.89 | 7.55 | 7.58 | -4.66% | 4.36 | 10.27% |
| 2025-12-09 | 8.29 | 8.35 | 7.95 | 7.95 | -4.96% | 4.57 | 10.13% |
| 2025-12-08 | 8.14 | 8.36 | 7.57 | 8.36 | +5.02% | 7.11 | 16.03% |
| 2025-12-05 | 7.96 | 8.12 | 7.96 | 7.96 | -5.03% | 5.91 | 13.33% |
| 2025-12-04 | 9.21 | 9.27 | 8.38 | 8.38 | -5.03% | 9.42 | 18.76% |
| 2025-12-03 | 8.24 | 9.11 | 8.24 | 8.83 | +1.79% | 9.24 | 19.38% |
| 2025-12-02 | 8.67 | 9.50 | 8.67 | 8.67 | -5.02% | 9.79 | 19.90% |
| 2025-12-01 | 9.13 | 9.13 | 9.13 | 9.13 | -5.00% | 0.12 | 0.23% |
| 2025-11-28 | 9.61 | 9.61 | 9.61 | 9.61 | -4.97% | 0.18 | 0.33% |
| 2025-11-27 | 10.12 | 10.12 | 10.12 | 10.12 | -5.00% | 0.13 | 0.23% |
| 2025-11-26 | 11.01 | 11.01 | 10.65 | 10.65 | -5.02% | 1.76 | 2.93% |
| 2025-11-25 | 11.17 | 12.25 | 11.17 | 11.21 | -4.66% | 10.19 | 16.26% |
| 2025-11-24 | 11.76 | 11.76 | 11.76 | 11.76 | -5.02% | 0.20 | 0.31% |
| 2025-11-21 | 12.38 | 12.38 | 12.38 | 12.38 | -5.00% | 0.12 | 0.17% |