*ST易录 sz.300212
7.71
-3.02%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.14 | 8.19 | 7.61 | 7.71 | -3.02% | 2.75 | 5.03% |
| 2026-05-21 | 8.32 | 8.46 | 7.93 | 7.95 | -4.45% | 3.78 | 6.61% |
| 2026-05-20 | 8.41 | 8.88 | 7.90 | 8.32 | 0.00% | 6.01 | 10.18% |
| 2026-05-19 | 7.58 | 8.63 | 7.47 | 8.32 | +15.24% | 7.24 | 12.90% |
| 2026-05-18 | 7.22 | 7.22 | 6.92 | 7.22 | +19.93% | 2.64 | 5.26% |
| 2026-05-15 | 6.15 | 6.15 | 5.99 | 6.02 | -2.43% | 1.30 | 3.08% |
| 2026-05-14 | 6.20 | 6.33 | 5.99 | 6.17 | -0.48% | 2.06 | 4.79% |
| 2026-05-13 | 6.31 | 6.35 | 6.16 | 6.20 | -1.74% | 1.78 | 4.10% |
| 2026-05-12 | 6.38 | 6.57 | 6.27 | 6.31 | -0.79% | 2.21 | 4.91% |
| 2026-05-11 | 6.23 | 6.50 | 6.14 | 6.36 | +2.25% | 2.42 | 5.47% |
| 2026-05-08 | 6.07 | 6.47 | 6.03 | 6.22 | +2.47% | 2.92 | 6.65% |
| 2026-05-07 | 6.10 | 6.18 | 5.97 | 6.07 | +0.50% | 2.84 | 6.71% |
| 2026-05-06 | 6.42 | 6.50 | 6.02 | 6.04 | -7.79% | 5.05 | 11.72% |
| 2026-04-30 | 6.71 | 7.00 | 6.55 | 6.55 | -20.02% | 3.67 | 7.89% |
| 2026-04-29 | 8.19 | 8.19 | 8.19 | 8.19 | nan% | nan | nan% |
| 2026-04-28 | 8.28 | 8.60 | 8.10 | 8.19 | -1.09% | 2.73 | 4.70% |
| 2026-04-27 | 7.75 | 8.34 | 7.53 | 8.28 | +7.53% | 3.11 | 5.57% |
| 2026-04-24 | 7.82 | 7.88 | 7.50 | 7.70 | -2.53% | 1.60 | 2.98% |
| 2026-04-23 | 8.15 | 8.18 | 7.87 | 7.90 | -2.95% | 1.73 | 3.10% |
| 2026-04-22 | 8.31 | 8.32 | 8.08 | 8.14 | -2.40% | 2.51 | 4.39% |