*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.20 | 20.27 | 20.03 | 20.10 | -0.94% | 1.35 | 0.96% |
| 2025-10-21 | 20.17 | 20.31 | 20.01 | 20.29 | +0.95% | 1.60 | 1.13% |
| 2025-10-20 | 20.18 | 20.25 | 19.98 | 20.10 | +0.70% | 1.38 | 0.98% |
| 2025-10-17 | 20.60 | 20.64 | 19.90 | 19.96 | -2.44% | 2.11 | 1.50% |
| 2025-10-16 | 20.84 | 20.84 | 20.40 | 20.46 | -1.73% | 1.76 | 1.23% |
| 2025-10-15 | 20.80 | 20.89 | 20.44 | 20.82 | +0.82% | 1.62 | 1.12% |
| 2025-10-14 | 21.18 | 21.28 | 20.60 | 20.65 | -1.99% | 2.62 | 1.79% |
| 2025-10-13 | 20.50 | 21.31 | 20.41 | 21.07 | -1.13% | 2.59 | 1.77% |
| 2025-10-10 | 21.84 | 21.84 | 21.30 | 21.31 | -2.96% | 2.96 | 1.97% |
| 2025-10-09 | 21.81 | 22.05 | 21.54 | 21.96 | +0.87% | 3.21 | 2.10% |
| 2025-09-30 | 21.73 | 21.95 | 21.62 | 21.77 | +1.11% | 2.72 | 1.79% |
| 2025-09-29 | 21.60 | 21.65 | 21.25 | 21.53 | -0.05% | 2.51 | 1.68% |
| 2025-09-26 | 22.04 | 22.13 | 21.51 | 21.54 | -3.02% | 3.46 | 2.28% |
| 2025-09-25 | 22.20 | 22.64 | 22.09 | 22.21 | +0.45% | 4.56 | 2.92% |
| 2025-09-24 | 21.41 | 22.14 | 21.41 | 22.11 | +2.41% | 3.36 | 2.21% |
| 2025-09-23 | 22.05 | 22.13 | 21.18 | 21.59 | -2.70% | 4.19 | 2.79% |
| 2025-09-22 | 22.16 | 22.39 | 21.95 | 22.19 | +0.18% | 3.22 | 2.08% |
| 2025-09-19 | 22.27 | 22.61 | 22.00 | 22.15 | -0.85% | 3.65 | 2.35% |
| 2025-09-18 | 22.87 | 23.18 | 22.13 | 22.34 | -2.32% | 6.77 | 4.25% |
| 2025-09-17 | 23.25 | 23.25 | 22.77 | 22.87 | -2.60% | 6.36 | 3.96% |