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 |
|---|
| 2025-08-01 | 23.09 | 23.36 | 0.47 | 2.05% | 22.68 | 23.63 | 281072 | 65138.59 | 4.02% | 0.00 |
| 2025-07-31 | 22.81 | 22.89 | -0.10 | -0.43% | 22.77 | 23.44 | 204035 | 47163.20 | 2.92% | 0.00 |
| 2025-07-30 | 23.06 | 22.99 | -0.21 | -0.91% | 22.80 | 23.60 | 205777 | 47729.86 | 2.95% | 0.00 |
| 2025-07-29 | 22.91 | 23.20 | 0.24 | 1.05% | 22.66 | 23.42 | 186884 | 43004.78 | 2.68% | 0.00 |
| 2025-07-28 | 23.64 | 22.96 | -0.68 | -2.88% | 22.88 | 23.64 | 211344 | 48641.98 | 3.03% | 0.00 |
| 2025-07-25 | 22.90 | 23.64 | 0.77 | 3.37% | 22.75 | 24.14 | 300879 | 70524.78 | 4.31% | 2.00 |
| 2025-07-24 | 22.55 | 22.87 | 0.21 | 0.93% | 22.54 | 22.88 | 141391 | 32168.01 | 2.02% | 6.00 |
| 2025-07-23 | 22.35 | 22.66 | 0.16 | 0.71% | 22.35 | 23.10 | 198579 | 45270.20 | 2.84% | 0.00 |
| 2025-07-22 | 22.35 | 22.50 | -0.03 | -0.13% | 22.20 | 22.57 | 115554 | 25874.16 | 1.65% | 0.00 |
| 2025-07-21 | 22.76 | 22.53 | -0.12 | -0.53% | 22.35 | 22.77 | 133663 | 30045.56 | 1.91% | 0.00 |
| 2025-07-18 | 22.44 | 22.65 | 0.20 | 0.89% | 22.42 | 23.09 | 175191 | 39737.68 | 2.51% | 0.00 |
| 2025-07-17 | 22.24 | 22.45 | 0.13 | 0.58% | 22.03 | 22.60 | 134960 | 30275.97 | 1.93% | 19.00 |
| 2025-07-16 | 22.52 | 22.32 | -0.25 | -1.11% | 22.29 | 22.79 | 159037 | 35724.06 | 2.28% | 0.00 |
| 2025-07-15 | 22.33 | 22.57 | 0.24 | 1.07% | 22.00 | 22.65 | 233302 | 52073.53 | 3.34% | 2.00 |
| 2025-07-14 | 22.31 | 22.33 | 0.63 | 2.90% | 22.15 | 23.20 | 322890 | 72640.52 | 4.62% | 10.00 |
| 2025-07-11 | 20.86 | 21.70 | 0.77 | 3.68% | 20.66 | 21.82 | 208615 | 44741.54 | 2.99% | 2.00 |
| 2025-07-10 | 20.97 | 20.93 | -0.06 | -0.29% | 20.80 | 21.10 | 68793 | 14424.44 | 0.98% | 0.00 |
| 2025-07-09 | 21.04 | 20.99 | -0.16 | -0.76% | 20.95 | 21.29 | 71310 | 15053.14 | 1.02% | 0.00 |
| 2025-07-08 | 20.79 | 21.15 | 0.32 | 1.54% | 20.67 | 21.15 | 80975 | 17018.41 | 1.16% | 5.00 |
| 2025-07-07 | 20.81 | 20.83 | -0.03 | -0.14% | 20.63 | 20.89 | 62285 | 12946.97 | 0.89% | 0.00 |
| 2025-07-04 | 20.81 | 20.86 | -0.02 | -0.10% | 20.76 | 21.25 | 101117 | 21277.74 | 1.45% | 0.00 |
| 2025-07-03 | 21.02 | 20.88 | -0.12 | -0.57% | 20.78 | 21.23 | 85022 | 17817.95 | 1.22% | 0.00 |
| 2025-07-02 | 21.29 | 21.00 | -0.38 | -1.78% | 20.87 | 21.37 | 90733 | 19053.99 | 1.30% | 0.00 |
| 2025-07-01 | 21.80 | 21.38 | -0.38 | -1.75% | 21.24 | 21.84 | 95496 | 20468.25 | 1.37% | 0.00 |
| 2025-06-30 | 21.52 | 21.76 | 0.05 | 0.23% | 21.50 | 21.87 | 98280 | 21345.65 | 1.41% | 0.00 |
| 2025-06-27 | 21.89 | 21.71 | -0.13 | -0.60% | 21.69 | 22.49 | 125215 | 27487.50 | 1.79% | 15.00 |
| 2025-06-26 | 21.81 | 21.84 | 0.01 | 0.05% | 21.60 | 22.15 | 139996 | 30643.75 | 2.00% | 5.00 |
| 2025-06-25 | 21.13 | 21.83 | 0.68 | 3.22% | 21.01 | 21.85 | 163055 | 34994.71 | 2.33% | 3.00 |
| 2025-06-24 | 20.78 | 21.15 | 0.43 | 2.08% | 20.74 | 21.23 | 106151 | 22350.91 | 1.52% | 20.00 |
| 2025-06-23 | 20.05 | 20.72 | 0.56 | 2.78% | 19.94 | 20.75 | 77100 | 15771.85 | 1.10% | 0.00 |
| 2025-06-20 | 20.44 | 20.16 | -0.25 | -1.22% | 20.11 | 20.57 | 60524 | 12264.41 | 0.87% | 16.00 |
| 2025-06-19 | 20.77 | 20.41 | -0.36 | -1.73% | 20.38 | 20.97 | 76146 | 15706.48 | 1.09% | 0.00 |
| 2025-06-18 | 20.81 | 20.77 | -0.04 | -0.19% | 20.54 | 20.87 | 57744 | 11957.14 | 0.83% | 0.00 |
| 2025-06-17 | 20.93 | 20.81 | -0.12 | -0.57% | 20.70 | 20.94 | 53946 | 11216.30 | 0.77% | 0.00 |
| 2025-06-16 | 20.66 | 20.93 | 0.07 | 0.34% | 20.51 | 20.97 | 99337 | 20648.35 | 1.42% | 0.00 |
| 2025-06-13 | 21.29 | 20.86 | -0.56 | -2.61% | 20.30 | 21.39 | 221290 | 45808.07 | 3.17% | 1.00 |
| 2025-06-12 | 21.60 | 21.42 | -0.23 | -1.06% | 21.34 | 21.72 | 81104 | 17447.94 | 1.16% | 0.00 |
| 2025-06-11 | 21.66 | 21.65 | -0.13 | -0.60% | 21.63 | 21.94 | 81198 | 17650.96 | 1.16% | 0.00 |
| 2025-06-10 | 22.35 | 21.78 | -0.63 | -2.81% | 21.48 | 22.42 | 125372 | 27467.48 | 1.79% | 0.00 |
| 2025-06-09 | 22.11 | 22.41 | 0.14 | 0.63% | 22.00 | 22.60 | 107481 | 24043.11 | 1.54% | 54.00 |
| 2025-06-06 | 22.50 | 22.27 | 0.15 | 0.68% | 22.05 | 22.50 | 131736 | 29356.04 | 1.89% | 4.00 |
| 2025-06-05 | 21.80 | 22.12 | 0.32 | 1.47% | 21.51 | 22.16 | 131051 | 28641.98 | 1.88% | 29.00 |
| 2025-06-04 | 22.51 | 21.80 | 0.38 | 1.77% | 21.80 | 22.80 | 162308 | 35990.46 | 2.32% | 2.00 |
| 2025-06-03 | 21.26 | 21.42 | -0.16 | -0.74% | 21.26 | 21.88 | 73550 | 15863.89 | 1.05% | 0.00 |
| 2025-05-30 | 21.89 | 21.58 | -0.41 | -1.86% | 21.50 | 21.99 | 80421 | 17415.00 | 1.15% | 1.00 |
| 2025-05-29 | 21.15 | 21.99 | 0.85 | 4.02% | 21.15 | 22.02 | 132030 | 28734.22 | 1.89% | 0.00 |
| 2025-05-28 | 21.60 | 21.14 | -0.51 | -2.36% | 21.11 | 21.82 | 69928 | 14927.23 | 1.00% | 0.00 |
| 2025-05-27 | 21.65 | 21.65 | -0.08 | -0.37% | 21.32 | 21.78 | 61731 | 13309.55 | 0.88% | 0.00 |
| 2025-05-26 | 21.34 | 21.73 | 0.67 | 3.18% | 21.31 | 22.18 | 116333 | 25272.20 | 1.67% | 0.00 |
| 2025-05-23 | 21.55 | 21.06 | -0.49 | -2.27% | 21.04 | 21.84 | 86208 | 18476.08 | 1.23% | 0.00 |
| 2025-05-22 | 21.62 | 21.55 | -0.10 | -0.46% | 21.34 | 21.87 | 53701 | 11622.31 | 0.77% | 0.00 |
| 2025-05-21 | 21.99 | 21.65 | -0.39 | -1.77% | 21.55 | 21.99 | 72115 | 15651.68 | 1.03% | 0.00 |
| 2025-05-20 | 22.00 | 22.04 | -0.01 | -0.05% | 21.73 | 22.05 | 60586 | 13286.30 | 0.87% | 0.00 |
| 2025-05-19 | 21.85 | 22.05 | 0.22 | 1.01% | 21.43 | 22.06 | 76520 | 16657.02 | 1.10% | 0.00 |
| 2025-05-16 | 21.80 | 21.83 | -0.09 | -0.41% | 21.77 | 22.03 | 52665 | 11531.80 | 0.75% | 0.00 |
| 2025-05-15 | 22.52 | 21.92 | -0.66 | -2.92% | 21.90 | 22.53 | 76217 | 16849.43 | 1.09% | 0.00 |
| 2025-05-14 | 22.45 | 22.58 | 0.19 | 0.85% | 22.32 | 22.87 | 96284 | 21716.65 | 1.38% | 20.00 |
| 2025-05-13 | 23.25 | 22.39 | -0.47 | -2.06% | 22.37 | 23.26 | 104423 | 23620.86 | 1.49% | 7.00 |
| 2025-05-12 | 22.60 | 22.86 | 0.44 | 1.96% | 22.45 | 22.93 | 90531 | 20600.92 | 1.30% | 0.00 |
| 2025-05-09 | 22.92 | 22.42 | -0.62 | -2.69% | 22.41 | 22.92 | 92656 | 20903.96 | 1.33% | 21.00 |
| 2025-05-08 | 22.80 | 23.04 | 0.21 | 0.92% | 22.71 | 23.08 | 94067 | 21585.47 | 1.35% | 0.00 |
| 2025-05-07 | 23.44 | 22.83 | -0.20 | -0.87% | 22.55 | 23.62 | 146528 | 33650.21 | 2.10% | 0.00 |
| 2025-05-06 | 22.50 | 23.03 | 0.83 | 3.74% | 22.33 | 23.10 | 140394 | 31996.81 | 2.01% | 0.00 |
| 2025-04-30 | 21.72 | 22.20 | 0.55 | 2.54% | 21.71 | 22.40 | 117618 | 26107.23 | 1.68% | 10.00 |
| 2025-04-29 | 21.12 | 21.65 | 0.36 | 1.69% | 20.90 | 21.80 | 100523 | 21667.02 | 1.44% | 5.00 |
| 2025-04-28 | 21.41 | 21.29 | -0.21 | -0.98% | 21.20 | 21.75 | 84766 | 18121.39 | 1.21% | 0.00 |
| 2025-04-25 | 20.84 | 21.50 | 0.69 | 3.32% | 20.84 | 21.88 | 160678 | 34542.88 | 2.30% | 0.00 |
| 2025-04-24 | 21.38 | 20.81 | -0.58 | -2.71% | 20.76 | 21.40 | 88158 | 18491.12 | 1.26% | 0.00 |
| 2025-04-23 | 21.35 | 21.39 | 0.29 | 1.37% | 21.26 | 21.58 | 98859 | 21212.89 | 1.42% | 4.00 |
| 2025-04-22 | 21.36 | 21.10 | -0.16 | -0.75% | 20.98 | 21.40 | 68252 | 14404.15 | 0.98% | 0.00 |
| 2025-04-21 | 20.78 | 21.26 | 0.66 | 3.20% | 20.45 | 21.31 | 92401 | 19442.58 | 1.32% | 28.00 |
| 2025-04-18 | 21.00 | 20.60 | -0.41 | -1.95% | 20.42 | 21.16 | 99388 | 20488.79 | 1.42% | 1.00 |
| 2025-04-17 | 20.93 | 21.01 | -0.16 | -0.76% | 20.91 | 21.42 | 84549 | 17945.23 | 1.21% | 0.00 |
| 2025-04-16 | 21.49 | 21.17 | -0.52 | -2.40% | 20.91 | 21.66 | 87800 | 18656.34 | 1.26% | 4.00 |
| 2025-04-15 | 21.97 | 21.69 | -0.27 | -1.23% | 21.45 | 22.19 | 86022 | 18619.86 | 1.23% | 0.00 |
| 2025-04-14 | 22.30 | 21.96 | 0.07 | 0.32% | 21.89 | 22.41 | 101982 | 22566.82 | 1.46% | 10.00 |
| 2025-04-11 | 21.65 | 21.89 | 0.04 | 0.18% | 21.56 | 22.18 | 115926 | 25412.30 | 1.66% | 14.00 |
| 2025-04-10 | 22.30 | 21.85 | 0.32 | 1.49% | 21.81 | 22.79 | 176498 | 39356.03 | 2.53% | 2.00 |
| 2025-04-09 | 20.29 | 21.53 | 0.79 | 3.81% | 19.56 | 21.72 | 214384 | 44871.50 | 3.07% | 24.00 |
| 2025-04-08 | 20.00 | 20.74 | 1.19 | 6.09% | 20.00 | 21.21 | 235760 | 48493.67 | 3.38% | 13.00 |
深证大盘股票行情在线 K线走势图
