*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.60 | 18.07 | 16.88 | 17.15 | -7.70% | 12.44 | 10.26% |
| 2026-01-15 | 18.59 | 20.04 | 18.58 | 18.58 | -19.98% | 13.48 | 10.15% |
| 2026-01-14 | 21.00 | 24.00 | 20.94 | 23.22 | +11.96% | 21.24 | 13.45% |
| 2026-01-13 | 21.43 | 22.07 | 20.51 | 20.74 | -3.26% | 11.29 | 7.58% |
| 2026-01-12 | 19.98 | 21.50 | 19.97 | 21.44 | +8.83% | 9.56 | 6.58% |
| 2026-01-09 | 19.55 | 19.76 | 19.38 | 19.70 | 0.00% | 4.73 | 3.46% |
| 2026-01-08 | 19.17 | 19.98 | 19.01 | 19.70 | +3.03% | 6.00 | 4.38% |
| 2026-01-07 | 18.95 | 19.45 | 18.80 | 19.12 | +0.84% | 5.10 | 3.81% |
| 2026-01-06 | 18.32 | 19.16 | 18.16 | 18.96 | +3.49% | 5.82 | 4.48% |
| 2026-01-05 | 17.41 | 18.39 | 17.31 | 18.32 | +4.99% | 5.31 | 4.23% |
| 2025-12-31 | 16.82 | 17.49 | 16.73 | 17.45 | +3.87% | 3.35 | 2.79% |
| 2025-12-30 | 16.86 | 17.13 | 16.75 | 16.80 | -1.12% | 1.75 | 1.48% |
| 2025-12-29 | 17.00 | 17.34 | 16.85 | 16.99 | -1.34% | 2.51 | 2.12% |
| 2025-12-26 | 16.52 | 17.85 | 16.40 | 17.22 | +4.24% | 4.33 | 3.61% |
| 2025-12-25 | 16.49 | 16.59 | 16.40 | 16.52 | +0.12% | 1.53 | 1.32% |
| 2025-12-24 | 16.06 | 16.90 | 16.01 | 16.50 | +3.12% | 2.78 | 2.41% |
| 2025-12-23 | 16.35 | 16.38 | 16.00 | 16.00 | -2.02% | 1.40 | 1.24% |
| 2025-12-22 | 16.35 | 16.47 | 16.22 | 16.33 | +0.62% | 1.29 | 1.13% |
| 2025-12-19 | 16.20 | 16.40 | 16.20 | 16.23 | +0.19% | 1.38 | 1.22% |
| 2025-12-18 | 16.01 | 16.36 | 15.99 | 16.20 | +0.37% | 1.45 | 1.28% |