*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.89 | 16.23 | 15.67 | 16.14 | +1.06% | 2.02 | 1.81% |
| 2025-12-16 | 16.20 | 16.25 | 15.80 | 15.97 | -1.42% | 1.82 | 1.63% |
| 2025-12-15 | 16.65 | 16.65 | 16.02 | 16.20 | -2.70% | 2.55 | 2.25% |
| 2025-12-12 | 17.03 | 17.17 | 16.60 | 16.65 | -2.23% | 4.27 | 3.64% |
| 2025-12-11 | 17.50 | 17.50 | 17.00 | 17.03 | -2.13% | 1.81 | 1.51% |
| 2025-12-10 | 17.52 | 17.63 | 17.26 | 17.40 | -1.02% | 1.38 | 1.14% |
| 2025-12-09 | 18.05 | 18.11 | 17.58 | 17.58 | -2.93% | 1.77 | 1.42% |
| 2025-12-08 | 17.90 | 18.55 | 17.90 | 18.11 | +1.57% | 2.03 | 1.59% |
| 2025-12-05 | 17.51 | 17.86 | 17.27 | 17.83 | +1.42% | 1.39 | 1.13% |
| 2025-12-04 | 17.46 | 17.63 | 17.20 | 17.58 | -0.06% | 1.54 | 1.26% |
| 2025-12-03 | 18.50 | 18.60 | 17.26 | 17.59 | -5.12% | 3.62 | 2.92% |
| 2025-12-02 | 19.05 | 19.08 | 18.48 | 18.54 | -2.83% | 2.21 | 1.70% |
| 2025-12-01 | 19.23 | 19.23 | 19.01 | 19.08 | -0.78% | 1.62 | 1.21% |
| 2025-11-28 | 19.13 | 19.29 | 19.03 | 19.23 | +0.79% | 1.17 | 0.87% |
| 2025-11-27 | 19.28 | 19.35 | 19.04 | 19.08 | -1.40% | 1.62 | 1.21% |
| 2025-11-26 | 19.75 | 19.95 | 19.33 | 19.35 | -2.07% | 1.98 | 1.44% |
| 2025-11-25 | 19.87 | 20.07 | 19.76 | 19.76 | -0.50% | 1.93 | 1.39% |
| 2025-11-24 | 19.21 | 19.93 | 19.13 | 19.86 | +3.44% | 2.05 | 1.49% |
| 2025-11-21 | 19.51 | 19.93 | 19.13 | 19.20 | -2.59% | 1.88 | 1.38% |
| 2025-11-20 | 19.92 | 20.03 | 19.53 | 19.71 | -1.00% | 1.69 | 1.22% |