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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.80 | 23.20 | 22.80 | 22.94 | +0.60% | 1.02 | 0.71% |
| 2025-05-23 | 22.93 | 23.29 | 22.78 | 22.80 | -0.86% | 1.01 | 0.71% |
| 2025-05-22 | 23.23 | 23.39 | 22.97 | 23.00 | -0.97% | 0.93 | 0.64% |
| 2025-05-21 | 23.42 | 23.44 | 23.20 | 23.22 | -0.84% | 0.88 | 0.60% |
| 2025-05-20 | 23.48 | 23.54 | 23.25 | 23.42 | -0.29% | 0.93 | 0.64% |
| 2025-05-19 | 23.45 | 23.65 | 23.14 | 23.49 | +0.76% | 1.12 | 0.77% |
| 2025-05-16 | 23.31 | 23.54 | 23.23 | 23.31 | -0.46% | 0.98 | 0.67% |
| 2025-05-15 | 23.95 | 24.04 | 23.35 | 23.42 | -2.58% | 1.79 | 1.22% |
| 2025-05-14 | 23.98 | 24.25 | 23.82 | 24.04 | +0.29% | 1.61 | 1.08% |
| 2025-05-13 | 24.69 | 24.71 | 23.91 | 23.97 | -2.21% | 2.59 | 1.72% |
| 2025-05-12 | 24.40 | 24.80 | 24.09 | 24.51 | +2.09% | 2.59 | 1.70% |
| 2025-05-09 | 24.37 | 24.42 | 23.99 | 24.01 | -1.69% | 1.76 | 1.17% |
| 2025-05-08 | 23.99 | 24.43 | 23.90 | 24.42 | +1.80% | 2.49 | 1.65% |
| 2025-05-07 | 24.41 | 24.53 | 23.88 | 23.99 | -0.53% | 2.41 | 1.60% |
| 2025-05-06 | 23.88 | 24.15 | 23.77 | 24.12 | +1.83% | 2.67 | 1.78% |