*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.20 | 11.65 | 10.83 | 10.85 | -5.65% | 4.00 | 5.14% |
| 2026-03-20 | 12.17 | 12.46 | 11.50 | 11.50 | -6.05% | 5.93 | 7.16% |
| 2026-03-19 | 11.03 | 12.68 | 10.92 | 12.24 | +9.48% | 8.32 | 9.89% |
| 2026-03-18 | 11.07 | 11.20 | 11.00 | 11.18 | +0.72% | 1.30 | 1.68% |
| 2026-03-17 | 11.42 | 11.46 | 11.08 | 11.10 | -3.06% | 1.74 | 2.21% |
| 2026-03-16 | 11.39 | 11.51 | 11.30 | 11.45 | +0.26% | 1.19 | 1.50% |
| 2026-03-13 | 11.88 | 11.89 | 11.40 | 11.42 | -4.19% | 1.99 | 2.45% |
| 2026-03-12 | 11.95 | 12.12 | 11.86 | 11.92 | -1.16% | 1.72 | 2.06% |
| 2026-03-11 | 12.46 | 12.50 | 12.00 | 12.06 | -1.95% | 2.64 | 3.11% |
| 2026-03-10 | 12.08 | 13.29 | 12.08 | 12.30 | +2.41% | 4.43 | 5.09% |
| 2026-03-09 | 11.37 | 12.07 | 11.25 | 12.01 | +3.80% | 3.07 | 3.77% |
| 2026-03-06 | 11.32 | 11.58 | 11.20 | 11.57 | +0.26% | 2.06 | 2.60% |
| 2026-03-05 | 11.51 | 11.74 | 11.28 | 11.54 | +3.31% | 1.97 | 2.46% |
| 2026-03-04 | 11.06 | 11.42 | 11.06 | 11.17 | +0.09% | 1.79 | 2.29% |
| 2026-03-03 | 12.00 | 12.00 | 11.05 | 11.16 | -6.69% | 3.07 | 3.84% |
| 2026-03-02 | 12.34 | 12.50 | 11.86 | 11.96 | -5.53% | 3.02 | 3.59% |
| 2026-02-27 | 12.46 | 12.75 | 12.40 | 12.66 | +1.61% | 2.07 | 2.35% |
| 2026-02-26 | 12.72 | 12.72 | 12.42 | 12.46 | -2.04% | 1.89 | 2.17% |
| 2026-02-25 | 12.46 | 12.90 | 12.38 | 12.72 | +2.09% | 2.13 | 2.40% |
| 2026-02-24 | 13.20 | 13.21 | 12.44 | 12.46 | -3.86% | 2.93 | 3.32% |