*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.34 | 22.18 | 21.31 | 21.73 | +3.18% | 2.53 | 1.67% |
| 2025-05-23 | 21.55 | 21.84 | 21.04 | 21.06 | -2.27% | 1.85 | 1.23% |
| 2025-05-22 | 21.62 | 21.87 | 21.34 | 21.55 | -0.46% | 1.16 | 0.77% |
| 2025-05-21 | 21.99 | 21.99 | 21.55 | 21.65 | -1.77% | 1.57 | 1.03% |
| 2025-05-20 | 22.00 | 22.05 | 21.73 | 22.04 | -0.05% | 1.33 | 0.87% |
| 2025-05-19 | 21.85 | 22.06 | 21.43 | 22.05 | +1.01% | 1.67 | 1.10% |
| 2025-05-16 | 21.80 | 22.03 | 21.77 | 21.83 | -0.41% | 1.15 | 0.75% |
| 2025-05-15 | 22.52 | 22.53 | 21.90 | 21.92 | -2.92% | 1.68 | 1.09% |
| 2025-05-14 | 22.45 | 22.87 | 22.32 | 22.58 | +0.85% | 2.17 | 1.38% |
| 2025-05-13 | 23.25 | 23.26 | 22.37 | 22.39 | -2.06% | 2.36 | 1.49% |
| 2025-05-12 | 22.60 | 22.93 | 22.45 | 22.86 | +1.96% | 2.06 | 1.30% |
| 2025-05-09 | 22.92 | 22.92 | 22.41 | 22.42 | -2.69% | 2.09 | 1.33% |
| 2025-05-08 | 22.80 | 23.08 | 22.71 | 23.04 | +0.92% | 2.16 | 1.35% |
| 2025-05-07 | 23.44 | 23.62 | 22.55 | 22.83 | -0.87% | 3.37 | 2.10% |
| 2025-05-06 | 22.50 | 23.10 | 22.33 | 23.03 | +3.74% | 3.20 | 2.01% |