*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.76 | 13.76 | 13.03 | 13.03 | -5.02% | 2.34 | 3.14% |
| 2025-11-19 | 13.60 | 13.72 | 13.27 | 13.72 | +4.98% | 4.00 | 5.28% |
| 2025-11-18 | 13.07 | 13.07 | 13.07 | 13.07 | nan% | nan | nan% |
| 2025-11-17 | 13.07 | 13.07 | 13.07 | 13.07 | nan% | nan | nan% |
| 2025-11-14 | 13.07 | 13.07 | 13.07 | 13.07 | nan% | nan | nan% |
| 2025-11-13 | 13.07 | 13.07 | 13.07 | 13.07 | +4.99% | 0.10 | 0.14% |
| 2025-11-12 | 12.45 | 12.45 | 12.45 | 12.45 | +4.99% | 0.07 | 0.10% |
| 2025-11-11 | 11.85 | 11.85 | 11.85 | 11.85 | +4.98% | 0.18 | 0.27% |
| 2025-11-10 | 11.29 | 11.29 | 11.29 | 11.29 | +5.02% | 0.74 | 1.18% |
| 2025-11-07 | 10.29 | 10.75 | 9.92 | 10.75 | +4.99% | 5.30 | 9.00% |
| 2025-11-06 | 10.24 | 10.24 | 9.34 | 10.24 | +5.01% | 8.27 | 14.91% |
| 2025-11-05 | 9.63 | 9.75 | 9.56 | 9.75 | +5.02% | 0.96 | 1.78% |
| 2025-11-04 | 9.29 | 9.29 | 8.81 | 9.29 | +5.02% | 3.87 | 7.58% |
| 2025-11-03 | 8.83 | 8.84 | 8.66 | 8.84 | +5.01% | 1.43 | 2.92% |
| 2025-10-31 | 8.21 | 8.42 | 8.14 | 8.42 | +4.98% | 3.65 | 7.87% |
| 2025-10-30 | 7.75 | 8.02 | 7.69 | 8.02 | +5.04% | 4.02 | 9.11% |
| 2025-10-29 | 7.61 | 7.64 | 7.16 | 7.64 | +4.98% | 4.42 | 10.62% |
| 2025-10-28 | 7.51 | 8.04 | 7.27 | 7.27 | -5.02% | 6.16 | 14.45% |
| 2025-10-27 | 7.36 | 7.66 | 7.36 | 7.66 | +4.97% | 2.24 | 5.32% |
| 2025-10-24 | 7.04 | 7.32 | 6.97 | 7.30 | +4.67% | 4.21 | 10.51% |