*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.19 | 23.50 | 22.86 | 23.48 | +0.86% | 7.62 | 4.71% |
| 2025-09-15 | 23.94 | 24.14 | 23.01 | 23.28 | -4.24% | 11.96 | 7.35% |
| 2025-09-12 | 22.91 | 26.00 | 22.91 | 24.31 | +10.90% | 21.86 | 12.71% |
| 2025-09-11 | 22.00 | 22.18 | 21.55 | 21.92 | +1.91% | 4.72 | 3.09% |
| 2025-09-10 | 21.30 | 21.57 | 21.13 | 21.51 | +2.28% | 3.41 | 2.29% |
| 2025-09-09 | 21.52 | 21.52 | 20.95 | 21.03 | -2.14% | 2.58 | 1.75% |
| 2025-09-08 | 21.40 | 21.62 | 21.19 | 21.49 | +0.42% | 3.23 | 2.16% |
| 2025-09-05 | 21.23 | 21.46 | 20.86 | 21.40 | +0.99% | 3.90 | 2.64% |
| 2025-09-04 | 21.63 | 21.85 | 20.77 | 21.19 | -2.08% | 4.27 | 2.86% |
| 2025-09-03 | 22.32 | 22.47 | 21.57 | 21.64 | -2.87% | 4.43 | 2.88% |
| 2025-09-02 | 23.39 | 23.70 | 22.23 | 22.28 | -4.95% | 6.12 | 3.88% |
| 2025-09-01 | 23.66 | 24.32 | 23.31 | 23.44 | -0.72% | 5.64 | 3.41% |
| 2025-08-29 | 24.49 | 24.60 | 23.51 | 23.61 | -2.48% | 5.88 | 3.53% |
| 2025-08-28 | 23.91 | 24.58 | 23.36 | 24.21 | +0.88% | 8.08 | 4.83% |
| 2025-08-27 | 24.77 | 25.06 | 24.00 | 24.00 | -3.03% | 9.36 | 5.45% |
| 2025-08-26 | 24.80 | 25.28 | 24.68 | 24.75 | -0.40% | 6.26 | 3.60% |
| 2025-08-25 | 25.15 | 25.56 | 24.67 | 24.85 | -0.52% | 10.69 | 6.11% |
| 2025-08-22 | 24.51 | 25.07 | 24.20 | 24.98 | +1.92% | 8.77 | 5.07% |
| 2025-08-21 | 23.77 | 24.93 | 23.77 | 24.51 | +2.77% | 10.80 | 6.34% |
| 2025-08-20 | 23.60 | 23.85 | 23.17 | 23.85 | +0.25% | 4.78 | 2.91% |