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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.83 | 20.86 | 20.26 | 20.38 | -2.30% | 2.07 | 1.49% |
| 2026-04-20 | 20.52 | 20.97 | 20.48 | 20.86 | +1.71% | 2.13 | 1.50% |
| 2026-04-17 | 20.58 | 20.62 | 20.30 | 20.51 | -0.82% | 1.83 | 1.32% |
| 2026-04-16 | 20.13 | 20.70 | 20.13 | 20.68 | +2.58% | 2.40 | 1.72% |
| 2026-04-15 | 20.69 | 20.72 | 20.12 | 20.16 | -0.74% | 1.92 | 1.38% |
| 2026-04-14 | 20.44 | 20.64 | 20.05 | 20.31 | +0.59% | 2.12 | 1.54% |
| 2026-04-13 | 19.60 | 20.30 | 19.60 | 20.19 | +1.46% | 2.39 | 1.75% |
| 2026-04-10 | 20.15 | 20.18 | 19.86 | 19.90 | -0.15% | 3.35 | 2.47% |
| 2026-04-09 | 20.40 | 20.56 | 19.89 | 19.93 | -3.86% | 5.48 | 4.01% |
| 2026-04-08 | 19.59 | 20.73 | 19.59 | 20.73 | +4.49% | 8.56 | 6.23% |
| 2026-04-07 | 19.84 | 19.84 | 19.84 | 19.84 | -9.98% | 0.88 | 0.65% |
| 2026-04-03 | 22.44 | 22.57 | 22.00 | 22.04 | -1.39% | 1.32 | 0.88% |
| 2026-04-02 | 22.98 | 22.98 | 22.13 | 22.35 | -2.70% | 1.55 | 1.02% |
| 2026-04-01 | 23.06 | 23.11 | 22.81 | 22.97 | +1.73% | 1.56 | 1.00% |
| 2026-03-31 | 23.12 | 23.16 | 22.55 | 22.58 | -2.08% | 1.87 | 1.20% |
| 2026-03-30 | 22.45 | 23.24 | 22.37 | 23.06 | +0.87% | 1.98 | 1.26% |
| 2026-03-27 | 21.90 | 23.09 | 21.87 | 22.86 | +2.74% | 2.20 | 1.43% |
| 2026-03-26 | 22.76 | 22.86 | 22.17 | 22.25 | -2.41% | 1.81 | 1.18% |
| 2026-03-25 | 22.51 | 23.01 | 22.51 | 22.80 | +1.33% | 2.29 | 1.48% |
| 2026-03-24 | 22.66 | 22.73 | 21.90 | 22.50 | +0.94% | 2.98 | 1.97% |