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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.25 | 29.29 | 28.82 | 29.09 | -0.41% | 4.09 | 2.28% |
| 2025-09-15 | 28.62 | 29.77 | 28.29 | 29.21 | +2.02% | 6.32 | 3.54% |
| 2025-09-12 | 28.52 | 29.11 | 28.09 | 28.63 | +0.14% | 5.24 | 2.99% |
| 2025-09-11 | 27.32 | 29.24 | 27.24 | 28.59 | +5.88% | 7.95 | 4.56% |
| 2025-09-10 | 26.74 | 27.43 | 26.58 | 27.00 | +1.35% | 3.03 | 1.83% |
| 2025-09-09 | 27.95 | 28.14 | 26.57 | 26.64 | -5.99% | 5.12 | 3.07% |
| 2025-09-08 | 27.30 | 28.72 | 26.98 | 28.34 | +3.76% | 5.69 | 3.29% |
| 2025-09-05 | 26.96 | 27.34 | 26.55 | 27.31 | +2.82% | 4.11 | 2.48% |
| 2025-09-04 | 27.92 | 28.14 | 26.12 | 26.56 | -4.89% | 6.07 | 3.62% |
| 2025-09-03 | 28.54 | 28.82 | 27.69 | 27.93 | -1.37% | 5.33 | 3.07% |
| 2025-09-02 | 29.55 | 29.81 | 27.82 | 28.32 | -3.80% | 9.59 | 5.45% |
| 2025-09-01 | 30.83 | 31.21 | 29.20 | 29.44 | -4.53% | 11.36 | 6.17% |
| 2025-08-29 | 30.81 | 31.43 | 30.26 | 30.83 | -0.32% | 7.36 | 3.89% |
| 2025-08-28 | 30.23 | 31.13 | 30.00 | 30.93 | +2.21% | 11.69 | 6.20% |
| 2025-08-27 | 29.94 | 32.03 | 29.38 | 30.26 | +3.76% | 20.34 | 10.81% |
| 2025-08-26 | 28.50 | 30.08 | 28.13 | 29.17 | +0.38% | 11.39 | 6.38% |
| 2025-08-25 | 27.24 | 29.29 | 26.88 | 29.06 | +7.45% | 14.12 | 8.10% |
| 2025-08-22 | 26.54 | 27.05 | 26.42 | 27.04 | +1.99% | 5.65 | 3.43% |
| 2025-08-21 | 26.44 | 26.83 | 26.26 | 26.51 | +0.19% | 4.27 | 2.61% |
| 2025-08-20 | 26.19 | 26.46 | 25.93 | 26.46 | +0.61% | 3.45 | 2.14% |