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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.23 | 7.28 | 7.12 | 7.18 | +0.28% | 6.23 | 6.19% |
| 2025-08-18 | 7.23 | 7.27 | 7.11 | 7.16 | -0.42% | 6.86 | 6.84% |
| 2025-08-15 | 7.06 | 7.48 | 7.05 | 7.19 | +2.42% | 8.42 | 8.36% |
| 2025-08-14 | 7.14 | 7.28 | 7.00 | 7.02 | -1.68% | 6.27 | 6.28% |
| 2025-08-13 | 7.00 | 7.19 | 6.98 | 7.14 | +1.28% | 6.25 | 6.31% |
| 2025-08-12 | 7.00 | 7.30 | 6.96 | 7.05 | +1.29% | 7.05 | 7.10% |
| 2025-08-11 | 6.96 | 6.98 | 6.76 | 6.96 | +1.16% | 5.23 | 5.44% |
| 2025-08-08 | 6.65 | 7.00 | 6.63 | 6.88 | +2.23% | 8.01 | 8.29% |
| 2025-08-07 | 6.66 | 6.97 | 6.62 | 6.73 | +0.90% | 7.84 | 8.22% |
| 2025-08-06 | 6.62 | 6.75 | 6.59 | 6.67 | 0.00% | 5.56 | 5.97% |
| 2025-08-05 | 6.70 | 6.82 | 6.51 | 6.67 | -0.45% | 6.76 | 7.28% |
| 2025-08-04 | 6.47 | 6.75 | 6.40 | 6.70 | +4.04% | 8.09 | 8.73% |
| 2025-08-01 | 6.18 | 6.70 | 6.10 | 6.44 | +4.55% | 8.97 | 10.00% |
| 2025-07-31 | 6.04 | 6.20 | 6.01 | 6.16 | +1.48% | 5.06 | 5.88% |
| 2025-07-30 | 6.02 | 6.16 | 5.99 | 6.07 | +0.33% | 4.41 | 5.19% |
| 2025-07-29 | 6.01 | 6.05 | 5.94 | 6.05 | +0.67% | 2.72 | 3.24% |
| 2025-07-28 | 5.98 | 6.04 | 5.97 | 6.01 | +0.33% | 2.20 | 2.62% |
| 2025-07-25 | 6.01 | 6.03 | 5.95 | 5.99 | -0.83% | 2.57 | 3.07% |
| 2025-07-24 | 6.01 | 6.06 | 5.98 | 6.04 | +0.33% | 3.31 | 3.92% |
| 2025-07-23 | 6.11 | 6.17 | 6.01 | 6.02 | -2.27% | 4.93 | 5.79% |