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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.00 | 28.30 | 27.85 | 27.92 | -0.46% | 2.51 | 1.31% |
| 2026-02-12 | 27.95 | 28.28 | 27.68 | 28.05 | +0.90% | 2.52 | 1.32% |
| 2026-02-11 | 27.87 | 28.17 | 27.76 | 27.80 | -0.57% | 2.09 | 1.10% |
| 2026-02-10 | 27.81 | 28.20 | 27.71 | 27.96 | +0.58% | 2.50 | 1.31% |
| 2026-02-09 | 27.64 | 27.88 | 27.38 | 27.80 | +1.98% | 2.77 | 1.47% |
| 2026-02-06 | 27.12 | 27.48 | 26.91 | 27.26 | -0.22% | 2.41 | 1.30% |
| 2026-02-05 | 27.77 | 27.88 | 27.20 | 27.32 | -2.15% | 2.47 | 1.32% |
| 2026-02-04 | 27.76 | 28.35 | 27.54 | 27.92 | +0.07% | 2.69 | 1.42% |
| 2026-02-03 | 27.40 | 27.98 | 27.20 | 27.90 | +3.03% | 2.68 | 1.43% |
| 2026-02-02 | 27.90 | 27.95 | 27.02 | 27.08 | -2.66% | 2.76 | 1.48% |
| 2026-01-30 | 28.08 | 28.08 | 27.14 | 27.82 | -1.31% | 3.75 | 2.00% |
| 2026-01-29 | 28.30 | 29.06 | 28.06 | 28.19 | -1.43% | 3.98 | 2.06% |
| 2026-01-28 | 28.90 | 29.07 | 28.45 | 28.60 | -1.00% | 2.87 | 1.47% |
| 2026-01-27 | 28.45 | 29.08 | 28.01 | 28.89 | +0.84% | 4.12 | 2.12% |
| 2026-01-26 | 30.47 | 30.49 | 28.29 | 28.65 | -5.88% | 8.70 | 4.40% |
| 2026-01-23 | 29.15 | 31.10 | 28.95 | 30.44 | +4.93% | 9.95 | 4.85% |
| 2026-01-22 | 28.90 | 29.29 | 28.73 | 29.01 | +0.76% | 4.32 | 2.19% |
| 2026-01-21 | 28.62 | 29.29 | 28.53 | 28.79 | -0.42% | 4.55 | 2.31% |
| 2026-01-20 | 29.75 | 30.20 | 28.50 | 28.91 | -2.43% | 6.12 | 3.09% |
| 2026-01-19 | 30.31 | 30.40 | 29.49 | 29.63 | -3.23% | 8.41 | 4.15% |