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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.96 | 26.08 | 25.60 | 25.64 | -1.19% | 2.89 | 1.82% |
| 2025-07-21 | 26.56 | 26.69 | 25.82 | 25.95 | -2.80% | 4.24 | 2.65% |
| 2025-07-18 | 26.50 | 26.97 | 26.25 | 26.70 | +0.22% | 4.70 | 2.88% |
| 2025-07-17 | 26.21 | 27.09 | 26.21 | 26.64 | +4.05% | 10.88 | 6.61% |
| 2025-07-16 | 24.38 | 26.53 | 24.30 | 25.60 | +5.12% | 8.77 | 5.57% |
| 2025-07-15 | 23.97 | 24.40 | 23.93 | 24.36 | +1.29% | 2.23 | 1.50% |
| 2025-07-14 | 24.16 | 24.30 | 23.96 | 24.05 | -0.29% | 1.33 | 0.90% |
| 2025-07-11 | 23.89 | 24.25 | 23.81 | 24.12 | +0.75% | 2.09 | 1.41% |
| 2025-07-10 | 23.80 | 24.04 | 23.63 | 23.94 | +0.38% | 1.49 | 1.01% |
| 2025-07-09 | 24.08 | 24.09 | 23.80 | 23.85 | -0.91% | 1.40 | 0.95% |
| 2025-07-08 | 23.74 | 24.14 | 23.70 | 24.07 | +1.05% | 1.67 | 1.13% |
| 2025-07-07 | 23.68 | 23.95 | 23.65 | 23.82 | +0.21% | 1.30 | 0.89% |
| 2025-07-04 | 23.60 | 24.10 | 23.60 | 23.77 | +0.55% | 1.91 | 1.30% |
| 2025-07-03 | 23.59 | 23.78 | 23.48 | 23.64 | +0.38% | 0.96 | 0.66% |
| 2025-07-02 | 23.76 | 23.80 | 23.45 | 23.55 | -1.26% | 1.21 | 0.83% |
| 2025-07-01 | 24.14 | 24.14 | 23.71 | 23.85 | -1.20% | 1.57 | 1.07% |
| 2025-06-30 | 23.95 | 24.21 | 23.83 | 24.14 | +2.80% | 2.22 | 1.50% |
| 2025-06-27 | 23.77 | 23.91 | 23.45 | 23.48 | -0.97% | 1.79 | 1.23% |
| 2025-06-26 | 23.70 | 23.97 | 23.50 | 23.71 | +0.68% | 2.05 | 1.41% |
| 2025-06-25 | 23.14 | 23.57 | 23.11 | 23.55 | +1.35% | 2.18 | 1.50% |