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 |
|---|
| 2025-09-16 | 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 |
| 2025-08-14 | 23.30 | 22.94 | -0.15 | -0.65% | 22.94 | 23.85 | 281981 | 65790.65 | 4.04% | 0.00 |
| 2025-08-13 | 22.79 | 23.09 | 0.31 | 1.36% | 22.73 | 23.45 | 199263 | 46181.62 | 2.85% | 11.00 |
| 2025-08-12 | 22.90 | 22.78 | -0.20 | -0.87% | 22.56 | 22.94 | 119549 | 27177.72 | 1.71% | 0.00 |
| 2025-08-11 | 22.54 | 22.98 | 0.58 | 2.59% | 22.38 | 23.09 | 204497 | 46834.12 | 2.93% | 5.00 |
| 2025-08-08 | 23.08 | 22.40 | -0.69 | -2.99% | 22.32 | 23.08 | 197772 | 44511.86 | 2.83% | 0.00 |
| 2025-08-07 | 23.34 | 23.09 | -0.34 | -1.45% | 23.08 | 23.73 | 170786 | 39740.93 | 2.44% | 1.00 |
| 2025-08-06 | 23.33 | 23.43 | 0.10 | 0.43% | 23.05 | 23.45 | 175198 | 40825.85 | 2.51% | 24.00 |
| 2025-08-05 | 23.68 | 23.33 | -0.35 | -1.48% | 23.18 | 23.73 | 183807 | 42930.82 | 2.63% | 0.00 |
| 2025-08-04 | 23.11 | 23.68 | 0.32 | 1.37% | 22.91 | 23.94 | 257627 | 60518.17 | 3.69% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
