科陆电子 sz.002121
7.62
+9.96%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.96 | 7.62 | 6.90 | 7.62 | +9.96% | 6.38 | 6.15% |
| 2026-05-21 | 7.43 | 7.45 | 6.91 | 6.93 | -6.35% | 3.54 | 3.51% |
| 2026-05-20 | 7.49 | 7.49 | 7.22 | 7.40 | -1.20% | 3.65 | 3.55% |
| 2026-05-19 | 7.58 | 7.60 | 7.35 | 7.49 | -0.40% | 6.24 | 5.98% |
| 2026-05-18 | 6.78 | 7.52 | 6.67 | 7.52 | +9.94% | 4.79 | 4.69% |
| 2026-05-15 | 6.74 | 6.95 | 6.51 | 6.84 | +1.48% | 3.22 | 3.41% |
| 2026-05-14 | 7.10 | 7.11 | 6.74 | 6.74 | -4.40% | 2.63 | 2.74% |
| 2026-05-13 | 7.03 | 7.16 | 6.99 | 7.05 | +0.43% | 1.97 | 1.99% |
| 2026-05-12 | 7.15 | 7.18 | 7.01 | 7.02 | -1.82% | 1.86 | 1.88% |
| 2026-05-11 | 7.26 | 7.41 | 7.12 | 7.15 | -0.97% | 2.54 | 2.51% |
| 2026-05-08 | 7.12 | 7.28 | 7.08 | 7.22 | +0.98% | 2.46 | 2.44% |
| 2026-05-07 | 7.07 | 7.17 | 7.05 | 7.15 | +1.71% | 2.12 | 2.12% |
| 2026-05-06 | 6.95 | 7.08 | 6.95 | 7.03 | +1.15% | 2.07 | 2.11% |
| 2026-04-30 | 7.01 | 7.05 | 6.86 | 6.95 | -1.42% | 1.55 | 1.59% |
| 2026-04-29 | 6.81 | 7.10 | 6.77 | 7.05 | +3.07% | 2.17 | 2.22% |
| 2026-04-28 | 6.97 | 7.10 | 6.79 | 6.84 | -1.87% | 2.27 | 2.35% |
| 2026-04-27 | 7.06 | 7.12 | 6.77 | 6.97 | -7.19% | 4.80 | 4.95% |
| 2026-04-24 | 7.47 | 7.54 | 7.35 | 7.51 | 0.00% | 1.51 | 1.45% |
| 2026-04-23 | 7.70 | 7.78 | 7.45 | 7.51 | -2.21% | 2.24 | 2.11% |
| 2026-04-22 | 7.50 | 7.71 | 7.48 | 7.68 | +1.86% | 2.41 | 2.27% |