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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.39 | 26.45 | 26.04 | 26.09 | -1.70% | 1.91 | 1.07% |
| 2025-11-18 | 26.25 | 27.25 | 26.24 | 26.54 | +1.14% | 4.27 | 2.35% |
| 2025-11-17 | 25.28 | 26.60 | 25.10 | 26.24 | +4.63% | 3.65 | 2.07% |
| 2025-11-14 | 25.28 | 25.53 | 25.06 | 25.08 | -1.72% | 1.54 | 0.89% |
| 2025-11-13 | 25.23 | 25.58 | 25.07 | 25.52 | +0.87% | 1.57 | 0.91% |
| 2025-11-12 | 25.59 | 25.69 | 25.15 | 25.30 | -0.94% | 2.02 | 1.17% |
| 2025-11-11 | 26.01 | 26.16 | 25.49 | 25.54 | -1.58% | 2.14 | 1.23% |
| 2025-11-10 | 26.18 | 26.43 | 25.89 | 25.95 | +0.08% | 1.80 | 1.02% |
| 2025-11-07 | 26.18 | 26.23 | 25.82 | 25.93 | -1.22% | 1.55 | 0.88% |
| 2025-11-06 | 26.18 | 26.48 | 26.00 | 26.25 | +0.31% | 1.88 | 1.05% |
| 2025-11-05 | 26.13 | 26.35 | 25.88 | 26.17 | -0.87% | 2.21 | 1.24% |
| 2025-11-04 | 27.09 | 27.09 | 26.24 | 26.40 | -2.33% | 2.40 | 1.33% |
| 2025-11-03 | 27.37 | 27.38 | 26.69 | 27.03 | -0.70% | 2.79 | 1.52% |
| 2025-10-31 | 27.45 | 27.85 | 27.22 | 27.22 | -1.84% | 2.66 | 1.42% |
| 2025-10-30 | 27.49 | 28.44 | 26.63 | 27.73 | +0.80% | 5.56 | 2.96% |
| 2025-10-29 | 27.59 | 27.82 | 27.40 | 27.51 | -0.61% | 2.38 | 1.27% |
| 2025-10-28 | 27.74 | 28.19 | 27.54 | 27.68 | -0.75% | 2.59 | 1.36% |
| 2025-10-27 | 28.52 | 28.54 | 27.29 | 27.89 | -1.24% | 4.43 | 2.33% |
| 2025-10-24 | 27.70 | 28.65 | 27.37 | 28.24 | +3.40% | 4.04 | 2.10% |
| 2025-10-23 | 27.52 | 27.77 | 26.89 | 27.31 | -1.16% | 2.23 | 1.20% |