*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 |
|---|
| 2025-08-01 | 4.40 | 4.50 | 0.11 | 2.51% | 4.38 | 4.50 | 65417 | 2903.93 | 1.59% |
| 2025-07-31 | 4.41 | 4.39 | -0.02 | -0.45% | 4.38 | 4.44 | 44380 | 1955.37 | 1.08% |
| 2025-07-30 | 4.45 | 4.41 | -0.04 | -0.90% | 4.39 | 4.49 | 66389 | 2943.37 | 1.62% |
| 2025-07-29 | 4.51 | 4.45 | -0.07 | -1.55% | 4.45 | 4.51 | 45151 | 2018.03 | 1.10% |
| 2025-07-28 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.53 | 45003 | 2028.09 | 1.10% |
| 2025-07-25 | 4.45 | 4.52 | 0.05 | 1.12% | 4.43 | 4.53 | 57232 | 2563.41 | 1.39% |
| 2025-07-24 | 4.45 | 4.47 | 0.02 | 0.45% | 4.44 | 4.48 | 39432 | 1760.08 | 0.96% |
| 2025-07-23 | 4.49 | 4.45 | -0.05 | -1.11% | 4.43 | 4.51 | 52599 | 2346.79 | 1.28% |
| 2025-07-22 | 4.50 | 4.50 | 0.00 | 0.00% | 4.47 | 4.55 | 63197 | 2839.33 | 1.54% |
| 2025-07-21 | 4.57 | 4.50 | -0.09 | -1.96% | 4.50 | 4.57 | 68350 | 3096.48 | 1.67% |
| 2025-07-18 | 4.61 | 4.59 | -0.02 | -0.43% | 4.55 | 4.61 | 55401 | 2537.22 | 1.35% |
| 2025-07-17 | 4.69 | 4.61 | -0.07 | -1.50% | 4.59 | 4.69 | 92694 | 4292.22 | 2.26% |
| 2025-07-16 | 4.46 | 4.68 | 0.22 | 4.93% | 4.46 | 4.68 | 207682 | 9610.62 | 5.06% |
| 2025-07-15 | 4.45 | 4.46 | 0.02 | 0.45% | 4.43 | 4.55 | 63986 | 2864.24 | 1.56% |
| 2025-07-14 | 4.42 | 4.44 | 0.01 | 0.23% | 4.41 | 4.48 | 35208 | 1559.56 | 0.86% |
| 2025-07-11 | 4.46 | 4.43 | -0.03 | -0.67% | 4.40 | 4.46 | 41556 | 1840.50 | 1.01% |
| 2025-07-10 | 4.50 | 4.46 | -0.07 | -1.55% | 4.38 | 4.51 | 82106 | 3651.38 | 2.00% |
| 2025-07-09 | 4.58 | 4.53 | -0.07 | -1.52% | 4.50 | 4.60 | 45283 | 2061.76 | 1.10% |
| 2025-07-08 | 4.54 | 4.60 | 0.05 | 1.10% | 4.54 | 4.63 | 51543 | 2369.02 | 1.26% |
| 2025-07-07 | 4.49 | 4.55 | 0.06 | 1.34% | 4.47 | 4.56 | 42443 | 1922.00 | 1.03% |
| 2025-07-04 | 4.59 | 4.49 | -0.10 | -2.18% | 4.47 | 4.59 | 61738 | 2787.48 | 1.50% |
| 2025-07-03 | 4.60 | 4.59 | -0.03 | -0.65% | 4.58 | 4.67 | 59206 | 2731.06 | 1.44% |
| 2025-07-02 | 4.52 | 4.62 | 0.09 | 1.99% | 4.51 | 4.65 | 85888 | 3950.79 | 2.09% |
| 2025-07-01 | 4.42 | 4.53 | 0.11 | 2.49% | 4.40 | 4.58 | 93306 | 4201.30 | 2.27% |
| 2025-06-30 | 4.39 | 4.42 | 0.03 | 0.68% | 4.36 | 4.43 | 52294 | 2301.00 | 1.27% |
| 2025-06-27 | 4.39 | 4.39 | 0.01 | 0.23% | 4.34 | 4.42 | 90900 | 3980.23 | 2.22% |
| 2025-06-26 | 4.59 | 4.38 | -0.22 | -4.78% | 4.37 | 4.59 | 274929 | 12089.29 | 6.70% |
| 2025-06-25 | 4.61 | 4.60 | 0.00 | 0.00% | 4.57 | 4.63 | 50979 | 2345.07 | 1.24% |
| 2025-06-24 | 4.60 | 4.60 | 0.01 | 0.22% | 4.56 | 4.62 | 47495 | 2182.46 | 1.16% |
| 2025-06-23 | 4.55 | 4.59 | 0.02 | 0.44% | 4.47 | 4.60 | 42033 | 1914.04 | 1.02% |
| 2025-06-20 | 4.62 | 4.57 | -0.08 | -1.72% | 4.55 | 4.64 | 70332 | 3225.85 | 1.71% |
| 2025-06-19 | 4.67 | 4.65 | -0.03 | -0.64% | 4.62 | 4.76 | 68222 | 3192.83 | 1.66% |
| 2025-06-18 | 4.69 | 4.68 | -0.01 | -0.21% | 4.60 | 4.70 | 58305 | 2710.59 | 1.42% |
| 2025-06-17 | 4.73 | 4.69 | -0.05 | -1.05% | 4.68 | 4.75 | 46480 | 2187.93 | 1.13% |
| 2025-06-16 | 4.68 | 4.74 | 0.05 | 1.07% | 4.67 | 4.74 | 51315 | 2417.62 | 1.25% |
| 2025-06-13 | 4.79 | 4.69 | -0.10 | -2.09% | 4.68 | 4.85 | 89748 | 4253.69 | 2.19% |
| 2025-06-12 | 4.80 | 4.79 | -0.03 | -0.62% | 4.77 | 4.84 | 87108 | 4182.18 | 2.12% |
| 2025-06-11 | 4.83 | 4.82 | 0.02 | 0.42% | 4.80 | 4.98 | 153630 | 7479.36 | 3.74% |
| 2025-06-10 | 4.78 | 4.80 | 0.00 | 0.00% | 4.74 | 4.87 | 137158 | 6591.32 | 3.34% |
| 2025-06-09 | 4.76 | 4.80 | 0.10 | 2.13% | 4.73 | 4.88 | 148531 | 7154.34 | 3.62% |
| 2025-06-06 | 4.70 | 4.70 | 0.00 | 0.00% | 4.66 | 4.73 | 52353 | 2449.91 | 1.28% |
| 2025-06-05 | 4.76 | 4.70 | -0.07 | -1.47% | 4.66 | 4.78 | 132805 | 6253.41 | 3.24% |
| 2025-06-04 | 4.70 | 4.77 | 0.02 | 0.42% | 4.70 | 4.87 | 122891 | 5880.94 | 2.99% |
| 2025-06-03 | 4.75 | 4.75 | -0.03 | -0.63% | 4.71 | 4.82 | 79468 | 3781.27 | 1.94% |
| 2025-05-30 | 4.81 | 4.78 | -0.03 | -0.62% | 4.75 | 4.88 | 132026 | 6335.30 | 3.22% |
| 2025-05-29 | 4.72 | 4.81 | 0.06 | 1.26% | 4.66 | 4.83 | 169245 | 8053.45 | 4.12% |
| 2025-05-28 | 4.81 | 4.75 | -0.12 | -2.46% | 4.66 | 4.85 | 202592 | 9607.76 | 4.94% |
| 2025-05-27 | 4.70 | 4.87 | 0.23 | 4.96% | 4.62 | 4.87 | 302340 | 14581.71 | 7.37% |
| 2025-05-26 | 4.64 | 4.64 | -0.04 | -0.85% | 4.55 | 4.70 | 145197 | 6698.38 | 3.54% |
| 2025-05-23 | 4.79 | 4.68 | -0.14 | -2.90% | 4.64 | 4.82 | 165913 | 7860.71 | 4.04% |
| 2025-05-22 | 4.87 | 4.82 | -0.09 | -1.83% | 4.79 | 4.97 | 208758 | 10150.72 | 5.09% |
| 2025-05-21 | 4.84 | 4.91 | 0.03 | 0.61% | 4.80 | 4.96 | 184345 | 8989.12 | 4.49% |
| 2025-05-20 | 4.75 | 4.88 | 0.09 | 1.88% | 4.70 | 4.94 | 268318 | 12990.87 | 6.54% |
| 2025-05-19 | 4.76 | 4.79 | 0.04 | 0.84% | 4.74 | 4.88 | 217620 | 10466.60 | 5.30% |
| 2025-05-16 | 4.95 | 4.75 | -0.25 | -5.00% | 4.75 | 4.99 | 327481 | 15829.99 | 7.98% |
| 2025-05-15 | 4.93 | 5.00 | 0.04 | 0.81% | 4.93 | 5.21 | 317387 | 16122.46 | 7.73% |
| 2025-05-14 | 5.00 | 4.96 | -0.09 | -1.78% | 4.80 | 5.09 | 461886 | 22728.56 | 11.26% |
| 2025-05-13 | 5.21 | 5.05 | -0.27 | -5.08% | 5.05 | 5.37 | 338825 | 17553.14 | 8.26% |
| 2025-05-12 | 5.29 | 5.32 | 0.16 | 3.10% | 4.95 | 5.42 | 794463 | 41341.80 | 19.36% |
| 2025-05-09 | 5.16 | 5.16 | 0.25 | 5.09% | 5.16 | 5.16 | 272150 | 14042.95 | 6.63% |
| 2025-05-08 | 4.91 | 4.91 | 0.23 | 4.91% | 4.91 | 4.91 | 19999 | 981.96 | 0.49% |
| 2025-05-07 | 4.68 | 4.68 | 0.22 | 4.93% | 4.68 | 4.68 | 16293 | 762.53 | 0.40% |
| 2025-05-06 | 4.46 | 4.46 | 0.21 | 4.94% | 4.46 | 4.46 | 17314 | 772.21 | 0.42% |
| 2025-04-30 | 4.15 | 4.25 | 0.20 | 4.94% | 4.11 | 4.25 | 420501 | 17709.67 | 10.25% |
| 2025-04-28 | 3.85 | 4.05 | 0.15 | 3.85% | 3.70 | 4.20 | 289272 | 11368.25 | 7.03% |
| 2025-04-25 | 3.90 | 3.90 | -0.02 | -0.51% | 3.83 | 3.95 | 154368 | 6034.21 | 3.75% |
| 2025-04-24 | 4.08 | 3.92 | -0.18 | -4.39% | 3.91 | 4.10 | 203062 | 8043.22 | 4.94% |
| 2025-04-23 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.25 | 187528 | 7770.77 | 4.56% |
| 2025-04-22 | 4.32 | 4.10 | -0.17 | -3.98% | 4.05 | 4.33 | 254069 | 10511.12 | 6.18% |
| 2025-04-21 | 4.36 | 4.27 | -0.06 | -1.39% | 4.15 | 4.41 | 224928 | 9651.63 | 5.47% |
| 2025-04-18 | 4.72 | 4.33 | -0.37 | -7.87% | 4.28 | 4.72 | 251635 | 11076.76 | 6.12% |
| 2025-04-17 | 4.99 | 4.70 | -0.30 | -6.00% | 4.66 | 5.05 | 311994 | 15064.70 | 7.58% |
| 2025-04-16 | 4.85 | 5.00 | 0.10 | 2.04% | 4.85 | 5.10 | 214038 | 10671.52 | 5.20% |
| 2025-04-15 | 5.39 | 4.90 | -0.33 | -6.31% | 4.89 | 5.45 | 356339 | 18340.37 | 8.66% |
| 2025-04-14 | 4.87 | 5.23 | 0.48 | 10.11% | 4.71 | 5.23 | 224136 | 11339.77 | 5.45% |
| 2025-04-11 | 4.43 | 4.75 | 0.19 | 4.17% | 4.41 | 4.82 | 273524 | 12766.90 | 6.65% |
| 2025-04-10 | 4.36 | 4.56 | 0.21 | 4.83% | 4.30 | 4.56 | 246927 | 10879.29 | 6.00% |
| 2025-04-09 | 4.00 | 4.35 | 0.27 | 6.62% | 3.68 | 4.35 | 213269 | 8604.31 | 5.18% |
| 2025-04-08 | 4.05 | 4.08 | -0.13 | -3.09% | 3.86 | 4.20 | 209851 | 8466.15 | 5.10% |
| 2025-04-07 | 4.36 | 4.21 | -0.47 | -10.04% | 4.21 | 4.42 | 123881 | 5251.79 | 3.01% |
深证大盘股票行情在线 K线走势图
