*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.70 | 3.91 | 3.66 | 3.79 | +1.59% | 1.69 | 7.95% |
| 2025-09-16 | 3.55 | 3.73 | 3.53 | 3.73 | +5.00% | 0.93 | 4.56% |
| 2025-09-15 | 3.55 | 3.58 | 3.49 | 3.55 | 0.00% | 0.31 | 1.55% |
| 2025-09-12 | 3.54 | 3.57 | 3.52 | 3.55 | 0.00% | 0.29 | 1.48% |
| 2025-09-11 | 3.57 | 3.57 | 3.51 | 3.55 | -0.62% | 0.31 | 1.57% |
| 2025-09-10 | 3.57 | 3.61 | 3.54 | 3.57 | +0.42% | 0.38 | 1.89% |
| 2025-09-09 | 3.49 | 3.57 | 3.47 | 3.56 | +2.56% | 0.45 | 2.28% |
| 2025-09-08 | 3.45 | 3.49 | 3.42 | 3.47 | +0.64% | 0.25 | 1.33% |
| 2025-09-05 | 3.45 | 3.46 | 3.39 | 3.45 | -0.21% | 0.25 | 1.32% |
| 2025-09-04 | 3.49 | 3.52 | 3.44 | 3.46 | -1.48% | 0.23 | 1.20% |
| 2025-09-03 | 3.52 | 3.55 | 3.48 | 3.51 | -0.42% | 0.30 | 1.53% |
| 2025-09-02 | 3.43 | 3.59 | 3.41 | 3.52 | +2.81% | 0.55 | 2.85% |
| 2025-09-01 | 3.43 | 3.45 | 3.38 | 3.43 | 0.00% | 0.27 | 1.42% |
| 2025-08-29 | 3.39 | 3.45 | 3.37 | 3.43 | +0.87% | 0.24 | 1.26% |
| 2025-08-28 | 3.35 | 3.43 | 3.33 | 3.40 | +1.55% | 0.34 | 1.78% |
| 2025-08-27 | 3.48 | 3.49 | 3.34 | 3.34 | -4.24% | 0.52 | 2.71% |
| 2025-08-26 | 3.52 | 3.54 | 3.48 | 3.49 | -0.42% | 0.34 | 1.74% |
| 2025-08-25 | 3.49 | 3.54 | 3.49 | 3.51 | -0.21% | 0.42 | 2.14% |
| 2025-08-22 | 3.59 | 3.59 | 3.50 | 3.52 | -1.86% | 0.42 | 2.15% |
| 2025-08-21 | 3.60 | 3.61 | 3.56 | 3.58 | -0.41% | 0.41 | 2.06% |