*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.81 | 6.97 | 6.49 | 6.97 | +5.02% | 3.24 | 8.51% |
| 2025-10-22 | 6.20 | 6.70 | 6.20 | 6.64 | +2.51% | 3.34 | 9.37% |
| 2025-10-21 | 6.17 | 6.48 | 5.93 | 6.47 | +4.92% | 6.07 | 17.62% |
| 2025-10-20 | 6.17 | 6.17 | 6.17 | 6.17 | +5.04% | 1.51 | 4.39% |
| 2025-10-17 | 5.92 | 5.93 | 5.39 | 5.88 | +3.93% | 8.42 | 26.17% |
| 2025-10-16 | 5.65 | 5.65 | 5.65 | 5.65 | +4.95% | 0.04 | 0.12% |
| 2025-10-15 | 5.39 | 5.39 | 5.39 | 5.39 | +5.05% | 0.10 | 0.34% |
| 2025-10-14 | 5.13 | 5.13 | 4.93 | 5.13 | +5.00% | 4.00 | 14.09% |
| 2025-10-13 | 4.88 | 4.88 | 4.88 | 4.88 | +4.93% | 0.17 | 0.63% |
| 2025-10-10 | 4.65 | 4.65 | 4.65 | 4.65 | +5.01% | 0.07 | 0.27% |
| 2025-10-09 | 4.43 | 4.43 | 4.43 | 4.43 | +5.09% | 0.07 | 0.28% |
| 2025-09-30 | 4.22 | 4.22 | 4.22 | 4.22 | +4.97% | 0.16 | 0.67% |
| 2025-09-29 | 4.02 | 4.02 | 4.02 | 4.02 | +5.03% | 0.17 | 0.75% |
| 2025-09-26 | 3.84 | 3.86 | 3.79 | 3.83 | -0.77% | 0.47 | 2.22% |
| 2025-09-25 | 3.88 | 3.93 | 3.79 | 3.86 | -1.14% | 0.80 | 3.75% |
| 2025-09-24 | 3.88 | 4.02 | 3.83 | 3.90 | +0.19% | 0.83 | 3.82% |
| 2025-09-23 | 3.79 | 3.97 | 3.79 | 3.89 | +1.94% | 0.99 | 4.62% |
| 2025-09-22 | 3.70 | 3.86 | 3.70 | 3.82 | +4.03% | 1.30 | 6.08% |
| 2025-09-19 | 3.69 | 3.73 | 3.61 | 3.67 | -0.20% | 0.53 | 2.59% |
| 2025-09-18 | 3.82 | 3.87 | 3.64 | 3.68 | -2.93% | 1.12 | 5.37% |