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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.65 | 30.33 | 28.80 | 28.85 | -1.74% | 11.09 | 5.53% |
| 2025-12-16 | 28.72 | 30.00 | 28.70 | 29.36 | +2.30% | 11.07 | 5.53% |
| 2025-12-15 | 26.56 | 29.30 | 26.52 | 28.70 | +7.01% | 10.95 | 5.68% |
| 2025-12-12 | 27.46 | 27.60 | 25.71 | 26.82 | -0.22% | 6.78 | 3.74% |
| 2025-12-11 | 26.89 | 27.45 | 26.50 | 26.88 | +0.07% | 4.28 | 2.33% |
| 2025-12-10 | 25.97 | 26.86 | 25.55 | 26.86 | +4.39% | 3.97 | 2.21% |
| 2025-12-09 | 26.16 | 26.29 | 25.65 | 25.73 | -1.76% | 2.14 | 1.21% |
| 2025-12-08 | 25.75 | 26.45 | 25.75 | 26.19 | +1.87% | 2.21 | 1.24% |
| 2025-12-05 | 25.78 | 25.81 | 25.25 | 25.71 | +0.04% | 1.80 | 1.03% |
| 2025-12-04 | 25.70 | 25.80 | 25.40 | 25.70 | +0.16% | 0.89 | 0.51% |
| 2025-12-03 | 26.12 | 26.18 | 25.52 | 25.66 | -1.76% | 1.38 | 0.79% |
| 2025-12-02 | 26.45 | 26.46 | 26.10 | 26.12 | -1.28% | 1.18 | 0.66% |
| 2025-12-01 | 26.16 | 26.61 | 26.09 | 26.46 | +1.50% | 2.36 | 1.31% |
| 2025-11-28 | 25.69 | 26.26 | 25.68 | 26.07 | +1.24% | 1.52 | 0.86% |
| 2025-11-27 | 25.88 | 26.24 | 25.70 | 25.75 | -0.58% | 1.38 | 0.78% |
| 2025-11-26 | 26.24 | 26.45 | 25.85 | 25.90 | -1.26% | 1.77 | 0.99% |
| 2025-11-25 | 26.18 | 26.49 | 26.14 | 26.23 | +0.38% | 2.01 | 1.12% |
| 2025-11-24 | 25.46 | 26.55 | 25.05 | 26.13 | +4.02% | 2.74 | 1.56% |
| 2025-11-21 | 25.70 | 25.85 | 24.96 | 25.12 | -3.57% | 3.21 | 1.86% |
| 2025-11-20 | 26.27 | 26.40 | 26.01 | 26.05 | -0.15% | 1.76 | 0.99% |