*ST东易(002713)股票行情
*ST东易(002713)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 10.20 | 10.12 | -0.53 | -4.98% | 10.12 | 10.32 | 386347 | 39245.50 | 9.39% |
| 2025-12-11 | 10.45 | 10.65 | 0.41 | 4.00% | 10.34 | 10.75 | 556746 | 59200.17 | 13.53% |
| 2025-12-10 | 10.42 | 10.24 | -0.50 | -4.66% | 10.20 | 10.66 | 422647 | 43637.85 | 10.27% |
| 2025-12-09 | 11.20 | 10.74 | -0.56 | -4.96% | 10.74 | 11.28 | 416795 | 45726.29 | 10.13% |
| 2025-12-08 | 11.00 | 11.30 | 0.54 | 5.02% | 10.23 | 11.30 | 659612 | 71134.57 | 16.03% |
| 2025-12-05 | 10.76 | 10.76 | -0.57 | -5.03% | 10.76 | 10.97 | 548444 | 59101.71 | 13.33% |
| 2025-12-04 | 12.44 | 11.33 | -0.60 | -5.03% | 11.33 | 12.53 | 771908 | 94227.66 | 18.76% |
| 2025-12-03 | 11.14 | 11.93 | 0.21 | 1.79% | 11.13 | 12.31 | 797282 | 92413.30 | 19.37% |
| 2025-12-02 | 11.72 | 11.72 | -0.62 | -5.02% | 11.72 | 12.84 | 819048 | 97944.70 | 19.90% |
| 2025-12-01 | 12.34 | 12.34 | -0.65 | -5.00% | 12.34 | 12.34 | 9405 | 1160.58 | 0.23% |
| 2025-11-28 | 12.99 | 12.99 | -0.68 | -4.97% | 12.99 | 12.99 | 13477 | 1750.66 | 0.33% |
| 2025-11-27 | 13.67 | 13.67 | -0.72 | -5.00% | 13.67 | 13.67 | 9515 | 1300.70 | 0.23% |
| 2025-11-26 | 14.88 | 14.39 | -0.76 | -5.02% | 14.39 | 14.88 | 120602 | 17606.50 | 2.93% |
| 2025-11-25 | 15.10 | 15.15 | -0.74 | -4.66% | 15.10 | 16.56 | 668986 | 101907.84 | 16.26% |
| 2025-11-24 | 15.89 | 15.89 | -0.84 | -5.02% | 15.89 | 15.89 | 12686 | 2015.81 | 0.31% |
| 2025-11-21 | 16.73 | 16.73 | -0.88 | -5.00% | 16.73 | 16.73 | 7084 | 1185.15 | 0.17% |
| 2025-11-20 | 18.60 | 17.61 | -0.93 | -5.02% | 17.61 | 18.60 | 129169 | 23422.16 | 3.14% |
| 2025-11-19 | 18.38 | 18.54 | 0.88 | 4.98% | 17.93 | 18.54 | 217133 | 40000.21 | 5.28% |
| 2025-11-13 | 17.66 | 17.66 | 0.84 | 4.99% | 17.66 | 17.66 | 5801 | 1024.53 | 0.14% |
| 2025-11-12 | 16.82 | 16.82 | 0.80 | 4.99% | 16.82 | 16.82 | 4314 | 725.68 | 0.10% |
| 2025-11-11 | 16.02 | 16.02 | 0.76 | 4.98% | 16.02 | 16.02 | 10963 | 1756.21 | 0.27% |
| 2025-11-10 | 15.26 | 15.26 | 0.73 | 5.02% | 15.26 | 15.26 | 48414 | 7387.98 | 1.18% |
| 2025-11-07 | 13.90 | 14.53 | 0.69 | 4.99% | 13.40 | 14.53 | 370214 | 52960.47 | 9.00% |
| 2025-11-06 | 13.84 | 13.84 | 0.66 | 5.01% | 12.62 | 13.84 | 613642 | 82686.18 | 14.91% |
| 2025-11-05 | 13.01 | 13.18 | 0.63 | 5.02% | 12.92 | 13.18 | 73273 | 9580.04 | 1.78% |
| 2025-11-04 | 12.55 | 12.55 | 0.60 | 5.02% | 11.90 | 12.55 | 312067 | 38729.60 | 7.58% |
| 2025-11-03 | 11.93 | 11.95 | 0.57 | 5.01% | 11.70 | 11.95 | 120132 | 14322.84 | 2.92% |
| 2025-10-31 | 11.09 | 11.38 | 0.54 | 4.98% | 11.00 | 11.38 | 323802 | 36528.06 | 7.87% |
| 2025-10-30 | 10.47 | 10.84 | 0.52 | 5.04% | 10.39 | 10.84 | 374754 | 40153.39 | 9.11% |
| 2025-10-29 | 10.28 | 10.32 | 0.49 | 4.98% | 9.67 | 10.32 | 436912 | 44218.45 | 10.62% |
| 2025-10-28 | 10.15 | 9.83 | -0.52 | -5.02% | 9.83 | 10.87 | 594788 | 61636.66 | 14.45% |
| 2025-10-27 | 9.95 | 10.35 | 0.49 | 4.97% | 9.95 | 10.35 | 218860 | 22396.42 | 5.32% |
| 2025-10-24 | 9.51 | 9.86 | 0.44 | 4.67% | 9.42 | 9.89 | 432548 | 42055.84 | 10.51% |
| 2025-10-23 | 9.20 | 9.42 | 0.45 | 5.02% | 8.77 | 9.42 | 350030 | 32369.36 | 8.51% |
| 2025-10-22 | 8.38 | 8.97 | 0.22 | 2.51% | 8.38 | 9.05 | 385557 | 33372.17 | 9.37% |
| 2025-10-21 | 8.34 | 8.75 | 0.41 | 4.92% | 8.01 | 8.76 | 725223 | 60734.18 | 17.62% |
| 2025-10-20 | 8.34 | 8.34 | 0.40 | 5.04% | 8.34 | 8.34 | 180710 | 15071.23 | 4.39% |
| 2025-10-17 | 8.00 | 7.94 | 0.30 | 3.93% | 7.28 | 8.02 | 1076746 | 84211.70 | 26.17% |
| 2025-10-16 | 7.64 | 7.64 | 0.36 | 4.95% | 7.64 | 7.64 | 4809 | 367.38 | 0.12% |
| 2025-10-15 | 7.28 | 7.28 | 0.35 | 5.05% | 7.28 | 7.28 | 14015 | 1020.28 | 0.34% |
| 2025-10-14 | 6.93 | 6.93 | 0.33 | 5.00% | 6.66 | 6.93 | 579794 | 40047.07 | 14.09% |
| 2025-10-13 | 6.60 | 6.60 | 0.31 | 4.93% | 6.60 | 6.60 | 25806 | 1703.17 | 0.63% |
| 2025-10-10 | 6.29 | 6.29 | 0.30 | 5.01% | 6.29 | 6.29 | 10972 | 690.11 | 0.27% |
| 2025-10-09 | 5.99 | 5.99 | 0.29 | 5.09% | 5.99 | 5.99 | 11419 | 684.02 | 0.28% |
| 2025-09-30 | 5.70 | 5.70 | 0.27 | 4.97% | 5.70 | 5.70 | 27732 | 1580.71 | 0.67% |
| 2025-09-29 | 5.43 | 5.43 | 0.26 | 5.03% | 5.43 | 5.43 | 30686 | 1666.24 | 0.75% |
| 2025-09-26 | 5.19 | 5.17 | -0.04 | -0.77% | 5.12 | 5.22 | 91548 | 4723.60 | 2.22% |
| 2025-09-25 | 5.25 | 5.21 | -0.06 | -1.14% | 5.12 | 5.31 | 154156 | 7996.66 | 3.75% |
| 2025-09-24 | 5.25 | 5.27 | 0.01 | 0.19% | 5.18 | 5.43 | 157201 | 8339.85 | 3.82% |
| 2025-09-23 | 5.12 | 5.26 | 0.10 | 1.94% | 5.12 | 5.36 | 190309 | 9912.98 | 4.62% |
| 2025-09-22 | 5.00 | 5.16 | 0.20 | 4.03% | 5.00 | 5.21 | 250353 | 12963.75 | 6.08% |
| 2025-09-19 | 4.98 | 4.96 | -0.01 | -0.20% | 4.88 | 5.04 | 106729 | 5267.43 | 2.59% |
| 2025-09-18 | 5.16 | 4.97 | -0.15 | -2.93% | 4.92 | 5.23 | 220943 | 11239.08 | 5.37% |
| 2025-09-17 | 5.00 | 5.12 | 0.08 | 1.59% | 4.95 | 5.29 | 327246 | 16937.83 | 7.95% |
| 2025-09-16 | 4.80 | 5.04 | 0.24 | 5.00% | 4.77 | 5.04 | 187599 | 9302.26 | 4.56% |
| 2025-09-15 | 4.80 | 4.80 | 0.00 | 0.00% | 4.72 | 4.84 | 63756 | 3055.27 | 1.55% |
| 2025-09-12 | 4.78 | 4.80 | 0.00 | 0.00% | 4.76 | 4.83 | 61032 | 2923.06 | 1.48% |
| 2025-09-11 | 4.83 | 4.80 | -0.03 | -0.62% | 4.74 | 4.83 | 64728 | 3088.69 | 1.57% |
| 2025-09-10 | 4.82 | 4.83 | 0.02 | 0.42% | 4.78 | 4.88 | 77848 | 3755.55 | 1.89% |
| 2025-09-09 | 4.71 | 4.81 | 0.12 | 2.56% | 4.69 | 4.82 | 93921 | 4478.95 | 2.28% |
| 2025-09-08 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.71 | 54590 | 2542.89 | 1.33% |
| 2025-09-05 | 4.66 | 4.66 | -0.01 | -0.21% | 4.58 | 4.67 | 54191 | 2505.40 | 1.32% |
| 2025-09-04 | 4.72 | 4.67 | -0.07 | -1.48% | 4.65 | 4.76 | 49229 | 2315.93 | 1.20% |
| 2025-09-03 | 4.76 | 4.74 | -0.02 | -0.42% | 4.70 | 4.80 | 63122 | 2992.49 | 1.53% |
| 2025-09-02 | 4.63 | 4.76 | 0.13 | 2.81% | 4.61 | 4.85 | 117200 | 5542.54 | 2.85% |
| 2025-09-01 | 4.63 | 4.63 | 0.00 | 0.00% | 4.57 | 4.66 | 58377 | 2690.24 | 1.42% |
| 2025-08-29 | 4.58 | 4.63 | 0.04 | 0.87% | 4.55 | 4.66 | 51878 | 2388.99 | 1.26% |
| 2025-08-28 | 4.53 | 4.59 | 0.07 | 1.55% | 4.50 | 4.64 | 73411 | 3354.59 | 1.78% |
| 2025-08-27 | 4.70 | 4.52 | -0.20 | -4.24% | 4.51 | 4.71 | 111421 | 5153.03 | 2.71% |
| 2025-08-26 | 4.76 | 4.72 | -0.02 | -0.42% | 4.70 | 4.78 | 71407 | 3370.17 | 1.74% |
| 2025-08-25 | 4.72 | 4.74 | -0.01 | -0.21% | 4.71 | 4.78 | 87981 | 4169.96 | 2.14% |
| 2025-08-22 | 4.85 | 4.75 | -0.09 | -1.86% | 4.73 | 4.85 | 88310 | 4225.40 | 2.15% |
| 2025-08-21 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.88 | 84609 | 4093.65 | 2.06% |
| 2025-08-20 | 4.86 | 4.86 | -0.01 | -0.21% | 4.82 | 4.91 | 83609 | 4058.76 | 2.04% |
| 2025-08-19 | 4.79 | 4.87 | 0.08 | 1.67% | 4.79 | 4.88 | 80816 | 3914.64 | 1.97% |
| 2025-08-18 | 4.81 | 4.79 | -0.02 | -0.42% | 4.77 | 4.88 | 98139 | 4724.92 | 2.39% |
| 2025-08-15 | 4.78 | 4.81 | 0.03 | 0.63% | 4.77 | 4.85 | 61977 | 2978.12 | 1.51% |
| 2025-08-14 | 4.86 | 4.78 | -0.09 | -1.85% | 4.77 | 4.89 | 101508 | 4888.05 | 2.47% |
| 2025-08-13 | 4.88 | 4.87 | -0.03 | -0.61% | 4.84 | 5.02 | 102030 | 5012.93 | 2.49% |
| 2025-08-12 | 4.76 | 4.90 | 0.14 | 2.94% | 4.74 | 5.00 | 187172 | 9223.65 | 4.56% |
深证大盘股票行情在线 K线走势图
*ST东易(002713)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
