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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.60 | 7.62 | 7.42 | 7.54 | -0.92% | 2.09 | 1.99% |
| 2026-04-20 | 7.58 | 7.66 | 7.55 | 7.61 | -0.13% | 2.11 | 1.98% |
| 2026-04-17 | 7.59 | 7.64 | 7.51 | 7.62 | -0.13% | 1.91 | 1.80% |
| 2026-04-16 | 7.77 | 7.78 | 7.48 | 7.63 | -1.55% | 3.31 | 3.13% |
| 2026-04-15 | 7.85 | 8.04 | 7.71 | 7.75 | -0.26% | 2.94 | 2.67% |
| 2026-04-14 | 7.75 | 7.78 | 7.67 | 7.77 | +0.78% | 1.91 | 1.77% |
| 2026-04-13 | 7.77 | 7.78 | 7.68 | 7.71 | -0.64% | 1.60 | 1.48% |
| 2026-04-10 | 7.67 | 7.86 | 7.67 | 7.76 | +2.24% | 2.16 | 1.98% |
| 2026-04-09 | 7.71 | 7.71 | 7.58 | 7.59 | -2.44% | 1.72 | 1.61% |
| 2026-04-08 | 7.56 | 7.79 | 7.56 | 7.78 | +5.14% | 2.61 | 2.43% |
| 2026-04-07 | 7.35 | 7.45 | 7.34 | 7.40 | +0.68% | 1.16 | 1.12% |
| 2026-04-03 | 7.66 | 7.69 | 7.29 | 7.35 | -3.67% | 2.23 | 2.15% |
| 2026-04-02 | 7.85 | 7.95 | 7.57 | 7.63 | -2.80% | 2.18 | 2.02% |
| 2026-04-01 | 7.94 | 7.97 | 7.78 | 7.85 | +0.77% | 1.93 | 1.76% |
| 2026-03-31 | 8.18 | 8.19 | 7.77 | 7.79 | -4.65% | 2.90 | 2.61% |
| 2026-03-30 | 8.24 | 8.34 | 7.87 | 8.17 | -2.39% | 3.63 | 3.22% |
| 2026-03-27 | 8.08 | 8.50 | 8.03 | 8.37 | +1.45% | 2.92 | 2.51% |
| 2026-03-26 | 8.45 | 8.58 | 8.18 | 8.25 | -2.83% | 2.92 | 2.49% |
| 2026-03-25 | 8.47 | 8.63 | 8.40 | 8.49 | +0.35% | 3.48 | 2.93% |
| 2026-03-24 | 8.69 | 8.69 | 8.10 | 8.46 | +0.71% | 4.51 | 3.85% |