*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.19 | 20.30 | 19.80 | 19.91 | -1.63% | 1.89 | 1.36% |
| 2025-11-18 | 20.14 | 20.45 | 19.95 | 20.24 | -0.05% | 2.88 | 2.04% |
| 2025-11-17 | 19.63 | 20.41 | 19.40 | 20.25 | +3.00% | 3.41 | 2.43% |
| 2025-11-14 | 18.90 | 20.25 | 18.88 | 19.66 | +3.15% | 3.94 | 2.85% |
| 2025-11-13 | 18.95 | 19.06 | 18.81 | 19.06 | +0.79% | 1.29 | 0.98% |
| 2025-11-12 | 19.32 | 19.37 | 18.90 | 18.91 | -2.12% | 1.67 | 1.26% |
| 2025-11-11 | 19.40 | 19.50 | 19.24 | 19.32 | -0.62% | 1.30 | 0.97% |
| 2025-11-10 | 19.25 | 19.55 | 19.24 | 19.44 | +1.25% | 1.61 | 1.19% |
| 2025-11-07 | 19.75 | 19.81 | 19.17 | 19.20 | -3.08% | 2.85 | 2.11% |
| 2025-11-06 | 20.00 | 20.02 | 19.75 | 19.81 | -1.05% | 1.96 | 1.41% |
| 2025-11-05 | 20.00 | 20.14 | 19.91 | 20.02 | -0.60% | 1.42 | 1.02% |
| 2025-11-04 | 20.36 | 20.44 | 20.03 | 20.14 | -1.52% | 1.68 | 1.20% |
| 2025-11-03 | 20.40 | 20.53 | 20.17 | 20.45 | +0.29% | 1.95 | 1.37% |
| 2025-10-31 | 19.95 | 20.47 | 19.84 | 20.39 | +2.46% | 2.62 | 1.85% |
| 2025-10-30 | 20.15 | 20.22 | 19.88 | 19.90 | -1.73% | 2.03 | 1.45% |
| 2025-10-29 | 20.10 | 20.30 | 19.82 | 20.25 | +0.70% | 2.43 | 1.74% |
| 2025-10-28 | 20.35 | 20.38 | 20.06 | 20.11 | -1.76% | 2.30 | 1.63% |
| 2025-10-27 | 20.49 | 20.68 | 20.35 | 20.47 | +0.34% | 1.98 | 1.38% |
| 2025-10-24 | 20.33 | 20.47 | 20.23 | 20.40 | +0.54% | 1.75 | 1.23% |
| 2025-10-23 | 20.10 | 20.30 | 19.71 | 20.29 | +0.95% | 1.88 | 1.36% |