*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.78 | 21.23 | 20.74 | 21.15 | +2.08% | 2.24 | 1.52% |
| 2025-06-23 | 20.05 | 20.75 | 19.94 | 20.72 | +2.78% | 1.58 | 1.10% |
| 2025-06-20 | 20.44 | 20.57 | 20.11 | 20.16 | -1.22% | 1.23 | 0.87% |
| 2025-06-19 | 20.77 | 20.97 | 20.38 | 20.41 | -1.73% | 1.57 | 1.09% |
| 2025-06-18 | 20.81 | 20.87 | 20.54 | 20.77 | -0.19% | 1.20 | 0.83% |
| 2025-06-17 | 20.93 | 20.94 | 20.70 | 20.81 | -0.57% | 1.12 | 0.77% |
| 2025-06-16 | 20.66 | 20.97 | 20.51 | 20.93 | +0.34% | 2.06 | 1.42% |
| 2025-06-13 | 21.29 | 21.39 | 20.30 | 20.86 | -2.61% | 4.58 | 3.17% |
| 2025-06-12 | 21.60 | 21.72 | 21.34 | 21.42 | -1.06% | 1.74 | 1.16% |
| 2025-06-11 | 21.66 | 21.94 | 21.63 | 21.65 | -0.60% | 1.77 | 1.16% |
| 2025-06-10 | 22.35 | 22.42 | 21.48 | 21.78 | -2.81% | 2.75 | 1.79% |
| 2025-06-09 | 22.11 | 22.60 | 22.00 | 22.41 | +0.63% | 2.40 | 1.54% |
| 2025-06-06 | 22.50 | 22.50 | 22.05 | 22.27 | +0.68% | 2.94 | 1.89% |
| 2025-06-05 | 21.80 | 22.16 | 21.51 | 22.12 | +1.47% | 2.86 | 1.88% |
| 2025-06-04 | 22.51 | 22.80 | 21.80 | 21.80 | +1.77% | 3.60 | 2.32% |
| 2025-06-03 | 21.26 | 21.88 | 21.26 | 21.42 | -0.74% | 1.59 | 1.05% |
| 2025-05-30 | 21.89 | 21.99 | 21.50 | 21.58 | -1.86% | 1.74 | 1.15% |
| 2025-05-29 | 21.15 | 22.02 | 21.15 | 21.99 | +4.02% | 2.87 | 1.89% |
| 2025-05-28 | 21.60 | 21.82 | 21.11 | 21.14 | -2.36% | 1.49 | 1.00% |
| 2025-05-27 | 21.65 | 21.78 | 21.32 | 21.65 | -0.37% | 1.33 | 0.88% |