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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.76 | 23.24 | 22.73 | 23.23 | +2.21% | 1.60 | 1.11% |
| 2025-06-23 | 22.04 | 22.75 | 22.04 | 22.73 | +2.53% | 1.36 | 0.96% |
| 2025-06-20 | 22.45 | 22.66 | 22.16 | 22.17 | -1.74% | 1.33 | 0.95% |
| 2025-06-19 | 22.68 | 23.23 | 22.56 | 22.57 | +0.04% | 2.22 | 1.55% |
| 2025-06-18 | 22.55 | 22.69 | 22.44 | 22.56 | -0.22% | 0.82 | 0.58% |
| 2025-06-17 | 22.72 | 22.72 | 22.45 | 22.61 | 0.00% | 0.81 | 0.58% |
| 2025-06-16 | 22.49 | 22.76 | 22.34 | 22.61 | +0.44% | 0.85 | 0.60% |
| 2025-06-13 | 22.78 | 22.78 | 22.30 | 22.51 | -1.21% | 1.51 | 1.08% |
| 2025-06-12 | 22.84 | 22.99 | 22.75 | 22.78 | -0.30% | 0.79 | 0.55% |
| 2025-06-11 | 22.72 | 22.99 | 22.72 | 22.85 | +0.22% | 0.84 | 0.59% |
| 2025-06-10 | 23.28 | 23.36 | 22.61 | 22.80 | -2.11% | 1.26 | 0.88% |
| 2025-06-09 | 23.30 | 23.41 | 23.11 | 23.29 | +0.04% | 1.01 | 0.70% |
| 2025-06-06 | 23.33 | 23.43 | 23.21 | 23.28 | -0.04% | 1.03 | 0.71% |
| 2025-06-05 | 23.16 | 23.35 | 23.00 | 23.29 | +1.02% | 1.34 | 0.93% |
| 2025-06-04 | 22.88 | 23.15 | 22.88 | 23.06 | +0.69% | 0.80 | 0.56% |
| 2025-06-03 | 22.62 | 23.10 | 22.61 | 22.90 | +0.65% | 0.87 | 0.61% |
| 2025-05-30 | 22.90 | 22.93 | 22.63 | 22.75 | -1.28% | 0.92 | 0.65% |
| 2025-05-29 | 22.49 | 23.05 | 22.49 | 23.05 | +2.54% | 1.29 | 0.90% |
| 2025-05-28 | 22.74 | 22.81 | 22.46 | 22.48 | -0.91% | 0.89 | 0.63% |
| 2025-05-27 | 22.85 | 22.94 | 22.50 | 22.68 | -1.11% | 1.11 | 0.78% |