*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.25 | 13.69 | 12.96 | 12.96 | -2.19% | 3.32 | 3.58% |
| 2026-02-12 | 13.93 | 13.97 | 13.16 | 13.25 | -4.26% | 4.22 | 4.52% |
| 2026-02-11 | 13.66 | 14.28 | 13.55 | 13.84 | +2.59% | 4.89 | 5.02% |
| 2026-02-10 | 13.40 | 13.85 | 13.31 | 13.49 | +0.15% | 4.42 | 4.66% |
| 2026-02-09 | 12.62 | 14.29 | 12.52 | 13.47 | +7.93% | 8.09 | 8.52% |
| 2026-02-06 | 12.01 | 12.84 | 11.91 | 12.48 | +5.49% | 6.14 | 7.10% |
| 2026-02-05 | 11.95 | 12.29 | 11.83 | 11.83 | -0.76% | 3.38 | 4.01% |
| 2026-02-04 | 12.05 | 12.18 | 11.70 | 11.92 | -1.16% | 5.87 | 7.06% |
| 2026-02-03 | 11.02 | 12.40 | 10.64 | 12.06 | -2.74% | 10.78 | 13.61% |
| 2026-02-02 | 13.17 | 13.80 | 12.40 | 12.40 | -20.00% | 3.72 | 4.20% |
| 2026-01-30 | 15.69 | 15.88 | 15.40 | 15.50 | -1.90% | 2.83 | 2.60% |
| 2026-01-29 | 16.11 | 16.35 | 15.57 | 15.80 | -1.86% | 3.94 | 3.54% |
| 2026-01-28 | 16.29 | 16.89 | 16.06 | 16.10 | +0.19% | 5.17 | 4.50% |
| 2026-01-27 | 16.00 | 16.20 | 15.37 | 16.07 | +0.37% | 4.21 | 3.82% |
| 2026-01-26 | 16.29 | 16.56 | 15.67 | 16.01 | -2.32% | 4.82 | 4.31% |
| 2026-01-23 | 15.79 | 16.48 | 15.67 | 16.39 | +3.02% | 5.48 | 4.87% |
| 2026-01-22 | 15.45 | 15.97 | 14.93 | 15.91 | +2.32% | 5.91 | 5.46% |
| 2026-01-21 | 16.70 | 16.79 | 15.47 | 15.55 | -8.26% | 9.72 | 8.70% |
| 2026-01-20 | 17.40 | 17.45 | 16.77 | 16.95 | -2.19% | 4.29 | 3.61% |
| 2026-01-19 | 16.85 | 17.80 | 16.65 | 17.33 | +1.05% | 6.81 | 5.63% |