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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.87 | 28.44 | 27.54 | 27.63 | -1.42% | 2.39 | 1.26% |
| 2025-10-21 | 27.10 | 28.33 | 26.94 | 28.03 | +3.42% | 3.74 | 1.99% |
| 2025-10-20 | 26.99 | 27.10 | 26.64 | 27.10 | +1.72% | 2.14 | 1.17% |
| 2025-10-17 | 27.75 | 27.81 | 26.55 | 26.64 | -4.03% | 3.28 | 1.78% |
| 2025-10-16 | 28.50 | 28.56 | 27.55 | 27.76 | -3.27% | 3.50 | 1.84% |
| 2025-10-15 | 27.69 | 28.90 | 27.65 | 28.70 | +3.79% | 4.35 | 2.23% |
| 2025-10-14 | 29.32 | 29.69 | 27.52 | 27.65 | -6.39% | 7.18 | 3.71% |
| 2025-10-13 | 28.24 | 29.94 | 28.05 | 29.54 | +0.17% | 4.90 | 2.45% |
| 2025-10-10 | 29.28 | 29.94 | 29.04 | 29.49 | +0.99% | 6.22 | 3.09% |
| 2025-10-09 | 28.76 | 29.77 | 28.46 | 29.20 | +1.81% | 5.44 | 2.74% |
| 2025-09-30 | 28.87 | 29.12 | 28.47 | 28.68 | +0.49% | 3.69 | 1.89% |
| 2025-09-29 | 28.74 | 29.12 | 28.24 | 28.54 | -0.14% | 4.33 | 2.22% |
| 2025-09-26 | 30.21 | 30.30 | 28.57 | 28.58 | -5.17% | 6.80 | 3.41% |
| 2025-09-25 | 30.18 | 30.59 | 29.89 | 30.13 | +0.23% | 6.41 | 3.11% |
| 2025-09-24 | 29.28 | 30.19 | 28.44 | 30.06 | +4.22% | 7.97 | 3.92% |
| 2025-09-23 | 29.79 | 29.88 | 28.16 | 28.85 | -2.92% | 6.08 | 3.44% |
| 2025-09-22 | 29.56 | 30.28 | 29.21 | 29.72 | +0.57% | 5.35 | 2.92% |
| 2025-09-19 | 28.73 | 30.39 | 28.63 | 29.55 | +2.85% | 7.67 | 4.20% |
| 2025-09-18 | 29.12 | 29.89 | 28.36 | 28.73 | -2.04% | 6.45 | 3.59% |
| 2025-09-17 | 29.07 | 29.70 | 28.71 | 29.33 | +0.82% | 4.80 | 2.67% |