电科数字 sh.600850
21.70
+0.70%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.96 | 22.75 | 21.22 | 21.70 | +0.70% | 7.64 | 5.15% |
| 2026-05-21 | 21.91 | 22.83 | 21.26 | 21.55 | -4.22% | 8.94 | 5.94% |
| 2026-05-20 | 23.00 | 23.92 | 22.27 | 22.50 | -0.04% | 15.02 | 9.61% |
| 2026-05-19 | 21.10 | 22.51 | 21.00 | 22.51 | +10.02% | 10.75 | 7.20% |
| 2026-05-18 | 19.65 | 20.46 | 19.65 | 20.46 | +10.00% | 3.27 | 2.36% |
| 2026-05-15 | 19.16 | 19.53 | 18.53 | 18.60 | -2.87% | 2.80 | 2.18% |
| 2026-05-14 | 20.05 | 20.58 | 19.13 | 19.15 | -3.67% | 2.98 | 2.23% |
| 2026-05-13 | 19.41 | 20.02 | 19.27 | 19.88 | +1.90% | 2.42 | 1.80% |
| 2026-05-12 | 20.06 | 20.07 | 19.50 | 19.51 | -2.98% | 2.31 | 1.72% |
| 2026-05-11 | 20.51 | 20.58 | 20.05 | 20.11 | -1.61% | 2.78 | 2.02% |
| 2026-05-08 | 20.00 | 20.64 | 19.85 | 20.44 | +2.66% | 2.89 | 2.09% |
| 2026-05-07 | 19.59 | 20.00 | 19.45 | 19.91 | +1.95% | 2.14 | 1.60% |
| 2026-05-06 | 19.47 | 19.83 | 19.46 | 19.53 | +0.98% | 2.63 | 1.98% |
| 2026-04-30 | 19.35 | 19.56 | 18.61 | 19.34 | -2.81% | 3.21 | 2.46% |
| 2026-04-29 | 19.33 | 20.03 | 19.32 | 19.90 | +2.31% | 2.17 | 1.61% |
| 2026-04-28 | 20.15 | 20.28 | 19.33 | 19.45 | -4.00% | 2.62 | 1.96% |
| 2026-04-27 | 20.24 | 20.43 | 19.90 | 20.26 | +0.10% | 1.66 | 1.21% |
| 2026-04-24 | 20.58 | 20.58 | 19.91 | 20.24 | -1.56% | 2.01 | 1.47% |
| 2026-04-23 | 20.81 | 21.10 | 20.34 | 20.56 | -1.15% | 1.81 | 1.29% |
| 2026-04-22 | 20.25 | 20.87 | 20.23 | 20.80 | +2.06% | 2.36 | 1.68% |