易华录(300212)股票行情
易华录(300212)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 | 17.03 | 16.65 | -0.38 | -2.23% | 16.60 | 17.17 | 254588 | 42679.54 | 3.64% | 0.00 |
| 2025-12-11 | 17.50 | 17.03 | -0.37 | -2.13% | 17.00 | 17.50 | 105327 | 18096.86 | 1.51% | 0.00 |
| 2025-12-10 | 17.52 | 17.40 | -0.18 | -1.02% | 17.26 | 17.63 | 79514 | 13830.49 | 1.14% | 0.00 |
| 2025-12-09 | 18.05 | 17.58 | -0.53 | -2.93% | 17.58 | 18.11 | 99330 | 17661.55 | 1.42% | 10.00 |
| 2025-12-08 | 17.90 | 18.11 | 0.28 | 1.57% | 17.90 | 18.55 | 110965 | 20287.79 | 1.59% | 0.00 |
| 2025-12-05 | 17.51 | 17.83 | 0.25 | 1.42% | 17.27 | 17.86 | 79099 | 13897.57 | 1.13% | 1.00 |
| 2025-12-04 | 17.46 | 17.58 | -0.01 | -0.06% | 17.20 | 17.63 | 88136 | 15354.91 | 1.26% | 1.00 |
| 2025-12-03 | 18.50 | 17.59 | -0.95 | -5.12% | 17.26 | 18.60 | 204255 | 36249.89 | 2.92% | 0.00 |
| 2025-12-02 | 19.05 | 18.54 | -0.54 | -2.83% | 18.48 | 19.08 | 118788 | 22138.50 | 1.70% | 12.00 |
| 2025-12-01 | 19.23 | 19.08 | -0.15 | -0.78% | 19.01 | 19.23 | 84695 | 16190.32 | 1.21% | 0.00 |
| 2025-11-28 | 19.13 | 19.23 | 0.15 | 0.79% | 19.03 | 19.29 | 61035 | 11688.42 | 0.87% | 6.00 |
| 2025-11-27 | 19.28 | 19.08 | -0.27 | -1.40% | 19.04 | 19.35 | 84431 | 16171.82 | 1.21% | 0.00 |
| 2025-11-26 | 19.75 | 19.35 | -0.41 | -2.07% | 19.33 | 19.95 | 100799 | 19756.93 | 1.44% | 7.00 |
| 2025-11-25 | 19.87 | 19.76 | -0.10 | -0.50% | 19.76 | 20.07 | 97229 | 19348.36 | 1.39% | 0.00 |
| 2025-11-24 | 19.21 | 19.86 | 0.66 | 3.44% | 19.13 | 19.93 | 104380 | 20497.74 | 1.49% | 0.00 |
| 2025-11-21 | 19.51 | 19.20 | -0.51 | -2.59% | 19.13 | 19.93 | 96684 | 18783.59 | 1.38% | 0.00 |
| 2025-11-20 | 19.92 | 19.71 | -0.20 | -1.00% | 19.53 | 20.03 | 85264 | 16852.33 | 1.22% | 0.00 |
| 2025-11-19 | 20.19 | 19.91 | -0.33 | -1.63% | 19.80 | 20.30 | 94735 | 18869.80 | 1.36% | 0.00 |
| 2025-11-18 | 20.14 | 20.24 | -0.01 | -0.05% | 19.95 | 20.45 | 142298 | 28775.03 | 2.04% | 0.00 |
| 2025-11-17 | 19.63 | 20.25 | 0.59 | 3.00% | 19.40 | 20.41 | 169657 | 34098.27 | 2.43% | 0.00 |
| 2025-11-14 | 18.90 | 19.66 | 0.60 | 3.15% | 18.88 | 20.25 | 199325 | 39404.62 | 2.85% | 1.00 |
| 2025-11-13 | 18.95 | 19.06 | 0.15 | 0.79% | 18.81 | 19.06 | 68217 | 12944.81 | 0.98% | 0.00 |
| 2025-11-12 | 19.32 | 18.91 | -0.41 | -2.12% | 18.90 | 19.37 | 87742 | 16707.24 | 1.26% | 0.00 |
| 2025-11-11 | 19.40 | 19.32 | -0.12 | -0.62% | 19.24 | 19.50 | 67426 | 13046.85 | 0.97% | 0.00 |
| 2025-11-10 | 19.25 | 19.44 | 0.24 | 1.25% | 19.24 | 19.55 | 82870 | 16084.21 | 1.19% | 0.00 |
| 2025-11-07 | 19.75 | 19.20 | -0.61 | -3.08% | 19.17 | 19.81 | 147674 | 28535.10 | 2.11% | 0.00 |
| 2025-11-06 | 20.00 | 19.81 | -0.21 | -1.05% | 19.75 | 20.02 | 98783 | 19600.89 | 1.41% | 0.00 |
| 2025-11-05 | 20.00 | 20.02 | -0.12 | -0.60% | 19.91 | 20.14 | 70921 | 14198.00 | 1.02% | 0.00 |
| 2025-11-04 | 20.36 | 20.14 | -0.31 | -1.52% | 20.03 | 20.44 | 83494 | 16811.52 | 1.20% | 22.00 |
| 2025-11-03 | 20.40 | 20.45 | 0.06 | 0.29% | 20.17 | 20.53 | 95578 | 19459.35 | 1.37% | 62.00 |
| 2025-10-31 | 19.95 | 20.39 | 0.49 | 2.46% | 19.84 | 20.47 | 129056 | 26164.84 | 1.85% | 0.00 |
| 2025-10-30 | 20.15 | 19.90 | -0.35 | -1.73% | 19.88 | 20.22 | 101326 | 20259.98 | 1.45% | 8.00 |
| 2025-10-29 | 20.10 | 20.25 | 0.14 | 0.70% | 19.82 | 20.30 | 121385 | 24262.30 | 1.74% | 0.00 |
| 2025-10-28 | 20.35 | 20.11 | -0.36 | -1.76% | 20.06 | 20.38 | 113821 | 22970.18 | 1.63% | 1.00 |
| 2025-10-27 | 20.49 | 20.47 | 0.07 | 0.34% | 20.35 | 20.68 | 96496 | 19785.60 | 1.38% | 0.00 |
| 2025-10-24 | 20.33 | 20.40 | 0.11 | 0.54% | 20.23 | 20.47 | 85842 | 17475.03 | 1.23% | 0.00 |
| 2025-10-23 | 20.10 | 20.29 | 0.19 | 0.95% | 19.71 | 20.30 | 94667 | 18849.27 | 1.36% | 13.00 |
| 2025-10-22 | 20.20 | 20.10 | -0.19 | -0.94% | 20.03 | 20.27 | 67031 | 13494.69 | 0.96% | 0.00 |
| 2025-10-21 | 20.17 | 20.29 | 0.19 | 0.95% | 20.01 | 20.31 | 78996 | 15958.37 | 1.13% | 0.00 |
| 2025-10-20 | 20.18 | 20.10 | 0.14 | 0.70% | 19.98 | 20.25 | 68586 | 13785.53 | 0.98% | 0.00 |
| 2025-10-17 | 20.60 | 19.96 | -0.50 | -2.44% | 19.90 | 20.64 | 104633 | 21120.27 | 1.50% | 0.00 |
| 2025-10-16 | 20.84 | 20.46 | -0.36 | -1.73% | 20.40 | 20.84 | 85588 | 17560.88 | 1.23% | 0.00 |
| 2025-10-15 | 20.80 | 20.82 | 0.17 | 0.82% | 20.44 | 20.89 | 78135 | 16191.29 | 1.12% | 0.00 |
| 2025-10-14 | 21.18 | 20.65 | -0.42 | -1.99% | 20.60 | 21.28 | 125173 | 26153.18 | 1.79% | 0.00 |
| 2025-10-13 | 20.50 | 21.07 | -0.24 | -1.13% | 20.41 | 21.31 | 123456 | 25877.39 | 1.77% | 0.00 |
| 2025-10-10 | 21.84 | 21.31 | -0.65 | -2.96% | 21.30 | 21.84 | 137871 | 29587.28 | 1.97% | 3.00 |
| 2025-10-09 | 21.81 | 21.96 | 0.19 | 0.87% | 21.54 | 22.05 | 146711 | 32078.63 | 2.10% | 46.00 |
| 2025-09-30 | 21.73 | 21.77 | 0.24 | 1.11% | 21.62 | 21.95 | 124770 | 27179.25 | 1.79% | 0.00 |
| 2025-09-29 | 21.60 | 21.53 | -0.01 | -0.05% | 21.25 | 21.65 | 117205 | 25141.77 | 1.68% | 0.00 |
| 2025-09-26 | 22.04 | 21.54 | -0.67 | -3.02% | 21.51 | 22.13 | 158922 | 34587.13 | 2.28% | 32.00 |
| 2025-09-25 | 22.20 | 22.21 | 0.10 | 0.45% | 22.09 | 22.64 | 203707 | 45595.25 | 2.92% | 0.00 |
| 2025-09-24 | 21.41 | 22.11 | 0.52 | 2.41% | 21.41 | 22.14 | 154147 | 33644.02 | 2.21% | 3.00 |
| 2025-09-23 | 22.05 | 21.59 | -0.60 | -2.70% | 21.18 | 22.13 | 195067 | 41915.46 | 2.79% | 0.00 |
| 2025-09-22 | 22.16 | 22.19 | 0.04 | 0.18% | 21.95 | 22.39 | 145245 | 32204.13 | 2.08% | 0.00 |
| 2025-09-19 | 22.27 | 22.15 | -0.19 | -0.85% | 22.00 | 22.61 | 163937 | 36476.95 | 2.35% | 0.00 |
| 2025-09-18 | 22.87 | 22.34 | -0.53 | -2.32% | 22.13 | 23.18 | 297150 | 67662.32 | 4.25% | 0.00 |
| 2025-09-17 | 23.25 | 22.87 | -0.61 | -2.60% | 22.77 | 23.25 | 276914 | 63587.37 | 3.96% | 21.00 |
| 2025-09-16 | 23.19 | 23.48 | 0.20 | 0.86% | 22.86 | 23.50 | 329211 | 76181.95 | 4.71% | 5.00 |
| 2025-09-15 | 23.94 | 23.28 | -1.03 | -4.24% | 23.01 | 24.14 | 513335 | 119604.01 | 7.35% | 238.00 |
| 2025-09-12 | 22.91 | 24.31 | 2.39 | 10.90% | 22.91 | 26.00 | 887893 | 218635.91 | 12.71% | 3.00 |
| 2025-09-11 | 22.00 | 21.92 | 0.41 | 1.91% | 21.55 | 22.18 | 215508 | 47155.97 | 3.09% | 0.00 |
| 2025-09-10 | 21.30 | 21.51 | 0.48 | 2.28% | 21.13 | 21.57 | 159657 | 34071.45 | 2.29% | 0.00 |
| 2025-09-09 | 21.52 | 21.03 | -0.46 | -2.14% | 20.95 | 21.52 | 122030 | 25827.77 | 1.75% | 0.00 |
| 2025-09-08 | 21.40 | 21.49 | 0.09 | 0.42% | 21.19 | 21.62 | 150902 | 32281.55 | 2.16% | 0.00 |
| 2025-09-05 | 21.23 | 21.40 | 0.21 | 0.99% | 20.86 | 21.46 | 184065 | 39035.23 | 2.64% | 0.00 |
| 2025-09-04 | 21.63 | 21.19 | -0.45 | -2.08% | 20.77 | 21.85 | 199822 | 42681.81 | 2.86% | 0.00 |
| 2025-09-03 | 22.32 | 21.64 | -0.64 | -2.87% | 21.57 | 22.47 | 201246 | 44292.88 | 2.88% | 0.00 |
| 2025-09-02 | 23.39 | 22.28 | -1.16 | -4.95% | 22.23 | 23.70 | 270693 | 61211.87 | 3.88% | 0.00 |
| 2025-09-01 | 23.66 | 23.44 | -0.17 | -0.72% | 23.31 | 24.32 | 238012 | 56386.62 | 3.41% | 0.00 |
| 2025-08-29 | 24.49 | 23.61 | -0.60 | -2.48% | 23.51 | 24.60 | 246765 | 58820.99 | 3.53% | 0.00 |
| 2025-08-28 | 23.91 | 24.21 | 0.21 | 0.88% | 23.36 | 24.58 | 337393 | 80835.91 | 4.83% | 0.00 |
| 2025-08-27 | 24.77 | 24.00 | -0.75 | -3.03% | 24.00 | 25.06 | 380926 | 93571.55 | 5.45% | 3.00 |
| 2025-08-26 | 24.80 | 24.75 | -0.10 | -0.40% | 24.68 | 25.28 | 251195 | 62626.04 | 3.60% | 2.00 |
| 2025-08-25 | 25.15 | 24.85 | -0.13 | -0.52% | 24.67 | 25.56 | 427092 | 106863.28 | 6.11% | 0.00 |
| 2025-08-22 | 24.51 | 24.98 | 0.47 | 1.92% | 24.20 | 25.07 | 354286 | 87680.88 | 5.07% | 50.00 |
| 2025-08-21 | 23.77 | 24.51 | 0.66 | 2.77% | 23.77 | 24.93 | 442714 | 108031.02 | 6.34% | 24.00 |
| 2025-08-20 | 23.60 | 23.85 | 0.06 | 0.25% | 23.17 | 23.85 | 203389 | 47828.98 | 2.91% | 22.00 |
| 2025-08-19 | 23.76 | 23.79 | 0.03 | 0.13% | 23.56 | 24.27 | 270191 | 64548.96 | 3.87% | 0.00 |
| 2025-08-18 | 23.34 | 23.76 | 0.44 | 1.89% | 23.34 | 23.85 | 274437 | 64958.84 | 3.93% | 13.00 |
| 2025-08-15 | 22.85 | 23.32 | 0.38 | 1.66% | 22.82 | 23.33 | 206643 | 47931.83 | 2.96% | 5.00 |
深证大盘股票行情在线 K线走势图
易华录(300212)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
