*ST易录（300212）历史行情
以下为*ST易录近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.650 | 7.770 | 7.780 | 7.410 | 0.130 | 1.702% | 702.15万 | 0.53亿 | 0.998% |
| 2026-10-08 | 7.920 | 7.640 | 8.120 | 7.640 | -0.300 | -3.778% | 8.09万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.660 | 7.940 | 8.060 | 7.580 | 0.370 | 4.888% | 1,195.97万 | 0.94亿 | 1.699% |
| 2026-10-06 | 7.660 | 7.940 | 8.060 | 7.580 | 0.370 | 4.888% | 1,195.97万 | 0.94亿 | 1.699% |
| 2026-10-05 | 7.660 | 7.940 | 8.060 | 7.580 | 0.370 | 4.888% | 1,195.97万 | 0.94亿 | 1.699% |
| 2026-10-02 | 7.660 | 7.940 | 8.060 | 7.580 | 0.370 | 4.888% | 1,195.97万 | 0.94亿 | 1.699% |
| 2026-10-01 | 7.660 | 7.940 | 8.060 | 7.580 | 0.370 | 4.888% | 1,195.97万 | 0.94亿 | 1.699% |
| 2026-09-30 | 7.660 | 7.940 | 8.060 | 7.580 | 0.370 | 4.888% | 11.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.600 | 7.570 | 7.700 | 7.500 | 0.080 | 1.068% | 5.47万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.660 | 7.490 | 7.700 | 7.450 | -0.210 | -2.727% | 7.22万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.930 | 7.700 | 7.950 | 7.680 | -0.210 | -2.655% | 821.44万 | 0.64亿 | 1.167% |
| 2026-09-24 | 7.930 | 7.700 | 7.950 | 7.680 | -0.210 | -2.655% | 8.21万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.050 | 7.910 | 8.140 | 7.900 | -0.190 | -2.346% | 8.09万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.910 | 8.100 | 8.210 | 7.900 | 0.210 | 2.662% | 10.60万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.870 | 7.890 | 7.970 | 7.850 | -0.010 | -0.127% | 7.27万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.930 | 7.900 | 8.020 | 7.870 | 0.060 | 0.765% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.860 | 7.840 | 8.030 | 7.830 | -0.040 | -0.508% | 7.03万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.000 | 7.880 | 8.100 | 7.810 | -0.310 | -3.785% | 13.26万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.920 | 8.190 | 9.280 | 8.190 | -0.720 | -8.081% | 24.76万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.580 | 8.910 | 8.970 | 8.470 | 0.400 | 4.700% | 14.54万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.530 | 8.510 | 8.620 | 8.360 | -0.070 | -0.816% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.260 | 8.580 | 8.680 | 8.230 | 0.280 | 3.373% | 12.36万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.160 | 8.300 | 8.520 | 8.070 | 0.140 | 1.716% | 10.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.220 | 8.160 | 8.230 | 8.130 | -0.020 | -0.244% | 5.73万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.330 | 8.180 | 8.340 | 8.110 | -0.110 | -1.327% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.100 | 8.290 | 8.390 | 8.070 | 0.200 | 2.472% | 12.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.380 | 8.090 | 8.400 | 8.070 | -0.240 | -2.881% | 10.84万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.860 | 8.330 | 8.360 | 7.810 | 0.390 | 4.912% | 13.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.800 | 7.940 | 8.100 | 7.790 | 0.140 | 1.795% | 9.26万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.710 | 7.800 | 7.860 | 7.610 | 0.070 | 0.906% | 8.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.660 | 7.730 | 7.850 | 7.660 | 0.060 | 0.782% | 8.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.690 | 7.670 | 7.750 | 7.610 | -0.090 | -1.160% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.740 | 7.760 | 7.820 | 7.660 | -0.050 | -0.640% | 8.10万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.360 | 7.810 | 8.010 | 7.140 | 0.320 | 4.272% | 15.62万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.670 | 7.490 | 7.900 | 7.420 | -0.180 | -2.347% | 14.35万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.000 | 7.670 | 8.170 | 7.340 | -1.020 | -11.738% | 30.60万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.750 | 8.690 | 8.800 | 8.500 | 0.060 | 0.695% | 10.56万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.710 | 8.630 | 8.820 | 8.420 | -0.150 | -1.708% | 13.63万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.280 | 8.780 | 9.350 | 8.680 | -0.470 | -5.081% | 19.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.990 | 9.250 | 9.300 | 8.900 | 0.350 | 3.933% | 15.36万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.850 | 8.900 | 9.290 | 8.690 | 0.010 | 0.112% | 18.12万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.410 | 8.890 | 9.050 | 8.410 | 0.440 | 5.207% | 22.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.540 | 8.450 | 8.650 | 8.380 | -0.080 | -0.938% | 12.54万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.000 | 8.530 | 8.650 | 7.900 | 0.490 | 6.095% | 22.25万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.050 | 8.040 | 8.090 | 7.930 | -0.070 | -0.863% | 10.71万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.060 | 8.110 | 8.180 | 7.850 | 0.050 | 0.620% | 15.11万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.080 | 8.060 | 8.350 | 7.990 | -0.090 | -1.104% | 13.25万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.110 | 8.150 | 8.300 | 7.870 | -0.050 | -0.610% | 16.54万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.220 | 8.200 | 8.360 | 8.170 | -0.040 | -0.485% | 15.18万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.190 | 8.240 | 8.260 | 8.030 | -0.030 | -0.363% | 12.58万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.230 | 8.270 | 8.350 | 7.930 | 0.170 | 2.099% | 14.69万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.770 | 8.100 | 8.200 | 7.720 | 0.270 | 3.448% | 17.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.680 | 7.830 | 7.890 | 7.520 | 0.070 | 0.902% | 13.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.270 | 7.760 | 8.070 | 7.200 | 0.420 | 5.722% | 19.36万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.280 | 7.340 | 7.360 | 7.040 | -0.010 | -0.136% | 10.75万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.200 | 7.350 | 7.470 | 7.180 | 0.050 | 0.685% | 11.39万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.130 | 7.300 | 7.400 | 7.130 | 0.050 | 0.690% | 10.50万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.110 | 7.250 | 7.640 | 7.000 | 0.050 | 0.694% | 17.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.770 | 7.200 | 7.300 | 6.510 | 0.430 | 6.352% | 21.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.610 | 6.770 | 7.730 | 6.480 | -1.030 | -13.205% | 25.93万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.180 | 7.800 | 8.240 | 7.620 | -0.400 | -4.878% | 15.14万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.060 | 8.200 | 8.360 | 7.900 | 0.070 | 0.861% | 11.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.360 | 8.130 | 8.410 | 8.100 | -0.280 | -3.329% | 11.56万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.500 | 8.410 | 8.610 | 8.180 | -0.060 | -0.708% | 12.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.010 | 8.470 | 9.090 | 8.450 | -0.730 | -7.935% | 15.61万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.800 | 9.200 | 9.240 | 8.670 | 0.380 | 4.308% | 20.47万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.600 | 8.820 | 9.050 | 8.450 | 0.060 | 0.685% | 15.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.760 | 8.760 | 8.960 | 8.600 | 0.100 | 1.155% | 12.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.010 | 8.660 | 9.100 | 8.600 | -0.500 | -5.459% | 17.04万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.740 | 9.160 | 9.950 | 9.150 | 0.090 | 0.992% | 23.62万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.200 | 9.070 | 9.530 | 8.850 | -0.200 | -2.157% | 18.64万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.070 | 9.270 | 9.460 | 9.050 | -0.130 | -1.383% | 15.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.300 | 9.400 | 9.610 | 9.150 | 0.010 | 0.106% | 17.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.180 | 9.390 | 9.490 | 9.100 | 0.390 | 4.333% | 17.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.030 | 9.000 | 9.150 | 8.590 | -0.200 | -2.174% | 18.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.570 | 9.200 | 9.290 | 8.570 | 0.650 | 7.602% | 24.67万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.400 | 8.550 | 9.530 | 8.320 | -0.950 | -10.000% | 33.33万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.710 | 9.500 | 9.810 | 9.310 | -0.310 | -3.160% | 18.70万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.760 | 9.810 | 10.310 | 9.680 | -0.110 | -1.109% | 19.84万 | 0.00亿 | 0.000% |
| 2026-06-22 | 10.310 | 9.920 | 10.470 | 9.810 | -0.460 | -4.432% | 23.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.990 | 10.380 | 10.700 | 9.930 | 0.360 | 3.593% | 26.17万 | 0.00亿 | 0.000% |
| 2026-06-17 | 10.260 | 10.020 | 10.870 | 10.000 | -0.380 | -3.654% | 30.39万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.610 | 10.400 | 10.480 | 9.280 | 0.760 | 7.884% | 34.83万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.700 | 9.640 | 9.900 | 9.520 | -0.090 | -0.925% | 23.06万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.540 | 9.730 | 9.990 | 9.000 | 0.390 | 4.176% | 35.37万 | 0.00亿 | 0.000% |
| 2026-06-11 | 10.130 | 9.340 | 10.310 | 9.010 | -0.900 | -8.789% | 41.71万 | 0.00亿 | 0.000% |
| 2026-06-10 | 11.170 | 10.240 | 11.520 | 10.170 | -1.090 | -9.620% | 37.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 11.620 | 11.330 | 11.980 | 11.250 | -0.300 | -2.580% | 33.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 10.720 | 11.630 | 11.760 | 10.650 | 0.830 | 7.685% | 46.15万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.590 | 10.800 | 10.980 | 10.050 | 0.370 | 3.547% | 42.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.900 | 10.430 | 11.550 | 10.210 | -0.910 | -8.025% | 52.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 11.300 | 11.340 | 12.430 | 11.290 | -0.060 | -0.526% | 55.17万 | 0.00亿 | 0.000% |
| 2026-06-02 | 11.950 | 11.400 | 12.750 | 11.300 | -0.880 | -7.166% | 58.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 10.810 | 12.280 | 12.490 | 10.460 | 1.280 | 11.636% | 56.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.480 | 11.000 | 11.350 | 9.380 | 1.340 | 13.872% | 58.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.480 | 9.660 | 9.990 | 9.010 | 0.100 | 1.046% | 46.12万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.950 | 9.560 | 9.780 | 8.780 | 0.660 | 7.416% | 52.29万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.230 | 8.900 | 9.450 | 8.070 | 0.710 | 8.669% | 50.90万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.710 | 8.190 | 8.300 | 7.560 | 0.480 | 6.226% | 40.19万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.140 | 7.710 | 8.190 | 7.610 | -0.240 | -3.019% | 35.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.320 | 7.950 | 8.460 | 7.930 | -0.370 | -4.447% | 46.20万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.410 | 8.320 | 8.880 | 7.900 | 0.000 | 0.000% | 71.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.580 | 8.320 | 8.630 | 7.470 | 1.100 | 15.235% | 90.08万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.220 | 7.220 | 7.220 | 6.920 | 1.200 | 19.934% | 36.75万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.150 | 6.020 | 6.150 | 5.990 | -0.150 | -2.431% | 21.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.200 | 6.170 | 6.330 | 5.990 | -0.030 | -0.484% | 33.45万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.310 | 6.200 | 6.350 | 6.160 | -0.110 | -1.743% | 28.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.380 | 6.310 | 6.570 | 6.270 | -0.050 | -0.786% | 34.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.230 | 6.360 | 6.500 | 6.140 | 0.140 | 2.251% | 38.18万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.070 | 6.220 | 6.470 | 6.030 | 0.150 | 2.471% | 46.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.100 | 6.070 | 6.180 | 5.970 | 0.030 | 0.497% | 46.87万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.420 | 6.040 | 6.500 | 6.020 | -0.510 | -7.786% | 81.83万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.710 | 6.550 | 7.000 | 6.550 | -1.640 | -20.024% | 55.12万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.280 | 8.190 | 8.600 | 8.100 | -0.090 | -1.087% | 32.85万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.750 | 8.280 | 8.340 | 7.530 | 0.580 | 7.532% | 38.88万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.820 | 7.700 | 7.880 | 7.500 | -0.200 | -2.532% | 20.80万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.150 | 7.900 | 8.180 | 7.870 | -0.240 | -2.948% | 21.63万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.310 | 8.140 | 8.320 | 8.080 | -0.200 | -2.398% | 30.64万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.500 | 8.340 | 9.040 | 8.310 | -0.110 | -1.302% | 43.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.050 | 8.450 | 8.500 | 7.950 | 0.390 | 4.839% | 47.22万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.260 | 8.060 | 8.260 | 7.980 | -0.220 | -2.657% | 24.28万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.000 | 8.280 | 8.350 | 7.980 | 0.270 | 3.371% | 26.56万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.400 | 8.010 | 8.480 | 8.010 | -0.410 | -4.869% | 35.15万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.030 | 8.420 | 9.100 | 8.030 | 0.400 | 4.988% | 50.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.800 | 8.020 | 8.040 | 7.650 | 0.000 | 0.000% | 28.86万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.380 | 7.920 | 8.500 | 7.910 | 0.000 | 0.000% | 39.08万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.710 | 8.350 | 8.760 | 8.270 | 0.000 | 0.000% | 34.93万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.800 | 8.890 | 8.950 | 8.550 | 0.000 | 0.000% | 41.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.540 | 8.370 | 8.670 | 8.100 | 0.000 | 0.000% | 51.88万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.660 | 8.720 | 10.770 | 8.600 | 0.000 | 0.000% | 64.43万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.200 | 10.740 | 11.210 | 10.740 | 0.000 | 0.000% | 24.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.730 | 11.330 | 11.960 | 11.110 | 0.000 | 0.000% | 29.33万 | 0.00亿 | 0.000% |