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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.52 | 31.78 | 30.20 | 30.62 | -2.33% | 7.46 | 3.57% |
| 2026-01-15 | 31.82 | 32.23 | 31.05 | 31.35 | -2.88% | 7.66 | 3.58% |
| 2026-01-14 | 31.98 | 33.57 | 31.83 | 32.28 | -1.91% | 15.46 | 6.98% |
| 2026-01-13 | 34.98 | 35.18 | 32.68 | 32.91 | -6.98% | 16.15 | 7.12% |
| 2026-01-12 | 34.96 | 35.98 | 34.28 | 35.38 | +7.96% | 19.02 | 7.98% |
| 2026-01-09 | 31.54 | 33.54 | 31.40 | 32.77 | +3.90% | 14.95 | 6.70% |
| 2026-01-08 | 29.66 | 32.57 | 29.52 | 31.54 | +6.52% | 13.43 | 6.33% |
| 2026-01-07 | 29.59 | 29.89 | 29.29 | 29.61 | -0.37% | 4.20 | 2.09% |
| 2026-01-06 | 29.79 | 29.90 | 29.17 | 29.72 | +0.85% | 5.37 | 2.67% |
| 2026-01-05 | 29.68 | 29.83 | 29.10 | 29.47 | -0.57% | 5.32 | 2.66% |
| 2025-12-31 | 29.44 | 29.98 | 29.14 | 29.64 | +0.58% | 4.49 | 2.23% |
| 2025-12-30 | 29.69 | 30.08 | 29.11 | 29.47 | -1.01% | 5.22 | 2.59% |
| 2025-12-29 | 30.48 | 30.60 | 29.50 | 29.77 | -2.55% | 6.08 | 3.00% |
| 2025-12-26 | 28.61 | 31.10 | 28.61 | 30.55 | +6.30% | 10.40 | 5.09% |
| 2025-12-25 | 28.21 | 29.08 | 28.11 | 28.74 | +2.50% | 3.56 | 1.82% |
| 2025-12-24 | 28.00 | 28.35 | 27.80 | 28.04 | -0.07% | 3.47 | 1.82% |
| 2025-12-23 | 28.59 | 28.86 | 27.95 | 28.06 | -2.54% | 3.48 | 1.81% |
| 2025-12-22 | 29.06 | 29.35 | 28.59 | 28.79 | -0.90% | 3.95 | 2.01% |
| 2025-12-19 | 29.44 | 29.57 | 28.58 | 29.05 | -1.39% | 5.77 | 2.93% |
| 2025-12-18 | 28.82 | 30.13 | 28.70 | 29.46 | +2.11% | 6.79 | 3.38% |