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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.23 | 6.38 | 6.14 | 6.16 | -1.75% | 6.96 | 7.98% |
| 2025-07-21 | 6.12 | 6.31 | 5.97 | 6.27 | +2.45% | 8.81 | 10.27% |
| 2025-07-18 | 6.04 | 6.17 | 5.98 | 6.12 | -0.16% | 6.95 | 8.19% |
| 2025-07-17 | 6.11 | 6.26 | 5.94 | 6.13 | +1.66% | 9.46 | 11.10% |
| 2025-07-16 | 6.30 | 6.36 | 6.01 | 6.03 | -6.80% | 12.22 | 14.26% |
| 2025-07-15 | 6.77 | 6.89 | 6.30 | 6.47 | -1.67% | 20.92 | 22.73% |
| 2025-07-14 | 5.92 | 6.58 | 5.90 | 6.58 | +10.03% | 17.76 | 19.74% |
| 2025-07-11 | 6.29 | 6.58 | 5.89 | 5.98 | -4.47% | 19.17 | 22.22% |
| 2025-07-10 | 6.26 | 6.26 | 6.26 | 6.26 | +10.02% | 1.99 | 2.27% |
| 2025-07-09 | 5.16 | 5.69 | 5.15 | 5.69 | +10.06% | 5.87 | 7.49% |
| 2025-07-08 | 5.09 | 5.18 | 5.07 | 5.17 | +1.77% | 1.73 | 2.41% |
| 2025-07-07 | 4.97 | 5.09 | 4.97 | 5.08 | +2.42% | 1.32 | 1.87% |
| 2025-07-04 | 5.03 | 5.03 | 4.96 | 4.96 | -1.39% | 0.69 | 1.00% |
| 2025-07-03 | 4.98 | 5.04 | 4.95 | 5.03 | +0.60% | 0.86 | 1.23% |
| 2025-07-02 | 4.97 | 5.01 | 4.95 | 5.00 | +0.60% | 0.87 | 1.25% |
| 2025-07-01 | 5.00 | 5.00 | 4.93 | 4.97 | -0.60% | 0.69 | 0.99% |
| 2025-06-30 | 4.94 | 5.04 | 4.94 | 5.00 | +1.63% | 0.98 | 1.40% |
| 2025-06-27 | 4.90 | 4.95 | 4.88 | 4.92 | +1.03% | 0.79 | 1.14% |
| 2025-06-26 | 4.92 | 4.94 | 4.86 | 4.87 | -1.02% | 0.81 | 1.19% |
| 2025-06-25 | 4.90 | 4.95 | 4.88 | 4.92 | 0.00% | 0.87 | 1.26% |