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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.52 | 23.81 | 22.10 | 22.29 | -6.78% | 3.18 | 2.05% |
| 2026-03-20 | 25.25 | 25.39 | 23.91 | 23.91 | -5.19% | 3.39 | 2.04% |
| 2026-03-19 | 25.00 | 25.47 | 24.80 | 25.22 | -0.43% | 2.45 | 1.43% |
| 2026-03-18 | 25.01 | 25.44 | 24.89 | 25.33 | +1.36% | 1.88 | 1.10% |
| 2026-03-17 | 25.58 | 25.67 | 24.97 | 24.99 | -1.85% | 1.94 | 1.13% |
| 2026-03-16 | 25.70 | 25.77 | 25.28 | 25.46 | -1.16% | 2.03 | 1.18% |
| 2026-03-13 | 26.29 | 26.29 | 25.73 | 25.76 | -2.16% | 2.16 | 1.22% |
| 2026-03-12 | 26.74 | 26.83 | 26.23 | 26.33 | -1.61% | 2.15 | 1.19% |
| 2026-03-11 | 27.08 | 27.20 | 26.70 | 26.76 | -1.18% | 2.31 | 1.26% |
| 2026-03-10 | 27.38 | 27.69 | 26.83 | 27.08 | -0.11% | 3.09 | 1.67% |
| 2026-03-09 | 26.31 | 27.33 | 26.12 | 27.11 | +0.71% | 3.44 | 1.90% |
| 2026-03-06 | 26.20 | 27.25 | 26.12 | 26.92 | +3.14% | 3.21 | 1.76% |
| 2026-03-05 | 26.30 | 26.42 | 25.94 | 26.10 | +1.05% | 2.00 | 1.12% |
| 2026-03-04 | 25.81 | 26.36 | 25.70 | 25.83 | -0.77% | 2.28 | 1.29% |
| 2026-03-03 | 27.89 | 28.05 | 25.97 | 26.03 | -6.57% | 4.47 | 2.46% |
| 2026-03-02 | 28.20 | 28.30 | 27.79 | 27.86 | -2.62% | 3.76 | 1.97% |
| 2026-02-27 | 28.05 | 28.85 | 27.90 | 28.61 | +2.00% | 4.57 | 2.36% |
| 2026-02-26 | 27.88 | 28.05 | 27.65 | 28.05 | +0.86% | 2.82 | 1.49% |
| 2026-02-25 | 27.71 | 27.96 | 27.62 | 27.81 | +0.29% | 2.12 | 1.12% |
| 2026-02-24 | 28.30 | 28.30 | 27.36 | 27.73 | -0.68% | 2.74 | 1.45% |