*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.35 | 22.57 | 22.20 | 22.50 | -0.13% | 2.59 | 1.65% |
| 2025-07-21 | 22.76 | 22.77 | 22.35 | 22.53 | -0.53% | 3.00 | 1.91% |
| 2025-07-18 | 22.44 | 23.09 | 22.42 | 22.65 | +0.89% | 3.97 | 2.51% |
| 2025-07-17 | 22.24 | 22.60 | 22.03 | 22.45 | +0.58% | 3.03 | 1.93% |
| 2025-07-16 | 22.52 | 22.79 | 22.29 | 22.32 | -1.11% | 3.57 | 2.28% |
| 2025-07-15 | 22.33 | 22.65 | 22.00 | 22.57 | +1.07% | 5.21 | 3.34% |
| 2025-07-14 | 22.31 | 23.20 | 22.15 | 22.33 | +2.90% | 7.26 | 4.62% |
| 2025-07-11 | 20.86 | 21.82 | 20.66 | 21.70 | +3.68% | 4.47 | 2.99% |
| 2025-07-10 | 20.97 | 21.10 | 20.80 | 20.93 | -0.29% | 1.44 | 0.98% |
| 2025-07-09 | 21.04 | 21.29 | 20.95 | 20.99 | -0.76% | 1.51 | 1.02% |
| 2025-07-08 | 20.79 | 21.15 | 20.67 | 21.15 | +1.54% | 1.70 | 1.16% |
| 2025-07-07 | 20.81 | 20.89 | 20.63 | 20.83 | -0.14% | 1.29 | 0.89% |
| 2025-07-04 | 20.81 | 21.25 | 20.76 | 20.86 | -0.10% | 2.13 | 1.45% |
| 2025-07-03 | 21.02 | 21.23 | 20.78 | 20.88 | -0.57% | 1.78 | 1.22% |
| 2025-07-02 | 21.29 | 21.37 | 20.87 | 21.00 | -1.78% | 1.91 | 1.30% |
| 2025-07-01 | 21.80 | 21.84 | 21.24 | 21.38 | -1.75% | 2.05 | 1.37% |
| 2025-06-30 | 21.52 | 21.87 | 21.50 | 21.76 | +0.23% | 2.13 | 1.41% |
| 2025-06-27 | 21.89 | 22.49 | 21.69 | 21.71 | -0.60% | 2.75 | 1.79% |
| 2025-06-26 | 21.81 | 22.15 | 21.60 | 21.84 | +0.05% | 3.06 | 2.00% |
| 2025-06-25 | 21.13 | 21.85 | 21.01 | 21.83 | +3.22% | 3.50 | 2.33% |