*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.50 | 9.04 | 8.31 | 8.34 | -1.30% | 3.70 | 6.19% |
| 2026-04-20 | 8.05 | 8.50 | 7.95 | 8.45 | +4.84% | 3.92 | 6.76% |
| 2026-04-17 | 8.26 | 8.26 | 7.98 | 8.06 | -2.66% | 1.96 | 3.48% |
| 2026-04-16 | 8.00 | 8.35 | 7.98 | 8.28 | +3.37% | 2.17 | 3.80% |
| 2026-04-15 | 8.40 | 8.48 | 8.01 | 8.01 | -4.87% | 2.88 | 5.03% |
| 2026-04-14 | 8.03 | 9.10 | 8.03 | 8.42 | +4.99% | 4.30 | 7.26% |
| 2026-04-13 | 7.80 | 8.04 | 7.65 | 8.02 | +1.26% | 2.28 | 4.13% |
| 2026-04-10 | 8.38 | 8.50 | 7.91 | 7.92 | -5.15% | 3.16 | 5.60% |
| 2026-04-09 | 8.71 | 8.76 | 8.27 | 8.35 | -6.07% | 2.95 | 5.00% |
| 2026-04-08 | 8.80 | 8.95 | 8.55 | 8.89 | +6.21% | 3.67 | 5.99% |
| 2026-04-07 | 8.54 | 8.67 | 8.10 | 8.37 | -4.01% | 4.37 | 7.43% |
| 2026-04-03 | 10.66 | 10.77 | 8.60 | 8.72 | -18.81% | 5.94 | 9.22% |
| 2026-04-02 | 11.20 | 11.21 | 10.74 | 10.74 | -5.21% | 2.69 | 3.52% |
| 2026-04-01 | 11.73 | 11.96 | 11.11 | 11.33 | -0.87% | 3.36 | 4.20% |
| 2026-03-31 | 11.84 | 12.27 | 11.37 | 11.43 | -5.22% | 4.66 | 5.68% |
| 2026-03-30 | 11.30 | 12.22 | 10.98 | 12.06 | +5.14% | 5.65 | 6.92% |
| 2026-03-27 | 10.87 | 11.61 | 10.81 | 11.47 | +3.71% | 3.46 | 4.37% |
| 2026-03-26 | 11.31 | 11.71 | 11.03 | 11.06 | -3.24% | 3.84 | 4.85% |
| 2026-03-25 | 11.27 | 11.68 | 11.16 | 11.43 | +3.16% | 3.30 | 4.11% |
| 2026-03-24 | 11.19 | 11.22 | 10.55 | 11.08 | +2.12% | 3.20 | 4.19% |