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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.55 | 26.55 | 26.15 | 26.30 | -0.98% | 4.53 | 2.80% |
| 2025-08-18 | 25.92 | 26.73 | 25.60 | 26.56 | +1.02% | 8.14 | 5.06% |
| 2025-08-15 | 25.76 | 26.29 | 25.72 | 26.29 | +1.42% | 3.46 | 2.15% |
| 2025-08-14 | 26.16 | 26.39 | 25.84 | 25.92 | -0.65% | 3.14 | 1.96% |
| 2025-08-13 | 25.86 | 26.20 | 25.71 | 26.09 | +0.93% | 2.56 | 1.60% |
| 2025-08-12 | 25.94 | 25.97 | 25.55 | 25.85 | -0.50% | 1.79 | 1.13% |
| 2025-08-11 | 25.24 | 26.34 | 25.23 | 25.98 | +3.01% | 3.29 | 2.06% |
| 2025-08-08 | 25.63 | 25.72 | 25.21 | 25.23 | -1.79% | 1.91 | 1.23% |
| 2025-08-07 | 25.89 | 26.02 | 25.58 | 25.68 | -0.96% | 2.02 | 1.28% |
| 2025-08-06 | 25.50 | 25.97 | 25.44 | 25.93 | +1.60% | 2.37 | 1.49% |
| 2025-08-05 | 25.59 | 25.66 | 25.40 | 25.52 | -0.51% | 1.82 | 1.16% |
| 2025-08-04 | 25.05 | 25.68 | 25.04 | 25.65 | +1.46% | 2.19 | 1.40% |
| 2025-08-01 | 25.60 | 25.63 | 24.80 | 25.29 | -0.71% | 2.80 | 1.81% |
| 2025-07-31 | 25.43 | 26.06 | 25.33 | 25.46 | +0.12% | 2.94 | 1.86% |
| 2025-07-30 | 25.74 | 25.85 | 25.14 | 25.43 | -1.62% | 2.64 | 1.68% |
| 2025-07-29 | 25.84 | 25.92 | 25.54 | 25.85 | -0.35% | 2.09 | 1.32% |
| 2025-07-28 | 26.22 | 26.30 | 25.83 | 25.94 | -0.54% | 2.62 | 1.64% |
| 2025-07-25 | 25.96 | 26.19 | 25.75 | 26.08 | +0.46% | 2.09 | 1.31% |
| 2025-07-24 | 25.84 | 26.33 | 25.80 | 25.96 | +0.58% | 2.66 | 1.66% |
| 2025-07-23 | 25.62 | 26.16 | 25.57 | 25.81 | +0.66% | 3.14 | 1.98% |