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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.86 | 5.06 | 4.80 | 4.92 | -1.40% | 3.76 | 5.44% |
| 2025-05-23 | 4.86 | 5.06 | 4.80 | 4.99 | +4.39% | 5.38 | 7.78% |
| 2025-05-22 | 4.71 | 5.19 | 4.69 | 4.78 | +1.27% | 4.78 | 6.93% |
| 2025-05-21 | 4.75 | 4.79 | 4.71 | 4.72 | -1.05% | 0.52 | 0.79% |
| 2025-05-20 | 4.71 | 4.77 | 4.68 | 4.77 | +1.06% | 0.70 | 1.05% |
| 2025-05-19 | 4.64 | 4.72 | 4.61 | 4.72 | +1.94% | 0.84 | 1.27% |
| 2025-05-16 | 4.60 | 4.69 | 4.60 | 4.63 | +0.22% | 0.53 | 0.81% |
| 2025-05-15 | 4.69 | 4.69 | 4.59 | 4.62 | -1.49% | 0.75 | 1.15% |
| 2025-05-14 | 4.71 | 4.72 | 4.66 | 4.69 | -0.42% | 0.76 | 1.16% |
| 2025-05-13 | 4.77 | 4.79 | 4.70 | 4.71 | +0.21% | 0.79 | 1.20% |
| 2025-05-12 | 4.75 | 4.77 | 4.67 | 4.70 | -0.42% | 0.87 | 1.33% |
| 2025-05-09 | 4.77 | 4.77 | 4.69 | 4.72 | -1.05% | 0.79 | 1.19% |
| 2025-05-08 | 4.64 | 4.80 | 4.64 | 4.77 | +1.71% | 1.23 | 1.85% |
| 2025-05-07 | 4.75 | 4.79 | 4.64 | 4.69 | -0.42% | 1.11 | 1.69% |
| 2025-05-06 | 4.62 | 4.71 | 4.61 | 4.71 | +2.61% | 1.31 | 2.00% |