*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.76 | 24.27 | 23.56 | 23.79 | +0.13% | 6.45 | 3.87% |
| 2025-08-18 | 23.34 | 23.85 | 23.34 | 23.76 | +1.89% | 6.50 | 3.93% |
| 2025-08-15 | 22.85 | 23.33 | 22.82 | 23.32 | +1.66% | 4.79 | 2.96% |
| 2025-08-14 | 23.30 | 23.85 | 22.94 | 22.94 | -0.65% | 6.58 | 4.04% |
| 2025-08-13 | 22.79 | 23.45 | 22.73 | 23.09 | +1.36% | 4.62 | 2.85% |
| 2025-08-12 | 22.90 | 22.94 | 22.56 | 22.78 | -0.87% | 2.72 | 1.71% |
| 2025-08-11 | 22.54 | 23.09 | 22.38 | 22.98 | +2.59% | 4.68 | 2.93% |
| 2025-08-08 | 23.08 | 23.08 | 22.32 | 22.40 | -2.99% | 4.45 | 2.83% |
| 2025-08-07 | 23.34 | 23.73 | 23.08 | 23.09 | -1.45% | 3.97 | 2.44% |
| 2025-08-06 | 23.33 | 23.45 | 23.05 | 23.43 | +0.43% | 4.08 | 2.51% |
| 2025-08-05 | 23.68 | 23.73 | 23.18 | 23.33 | -1.48% | 4.29 | 2.63% |
| 2025-08-04 | 23.11 | 23.94 | 22.91 | 23.68 | +1.37% | 6.05 | 3.69% |
| 2025-08-01 | 23.09 | 23.63 | 22.68 | 23.36 | +2.05% | 6.51 | 4.02% |
| 2025-07-31 | 22.81 | 23.44 | 22.77 | 22.89 | -0.43% | 4.72 | 2.92% |
| 2025-07-30 | 23.06 | 23.60 | 22.80 | 22.99 | -0.91% | 4.77 | 2.95% |
| 2025-07-29 | 22.91 | 23.42 | 22.66 | 23.20 | +1.05% | 4.30 | 2.68% |
| 2025-07-28 | 23.64 | 23.64 | 22.88 | 22.96 | -2.88% | 4.86 | 3.03% |
| 2025-07-25 | 22.90 | 24.14 | 22.75 | 23.64 | +3.37% | 7.05 | 4.31% |
| 2025-07-24 | 22.55 | 22.88 | 22.54 | 22.87 | +0.93% | 3.22 | 2.02% |
| 2025-07-23 | 22.35 | 23.10 | 22.35 | 22.66 | +0.71% | 4.53 | 2.84% |