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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.72 | 9.05 | 8.35 | 8.40 | -5.94% | 5.32 | 4.38% |
| 2026-03-20 | 8.75 | 9.48 | 8.73 | 8.93 | +2.41% | 6.11 | 4.83% |
| 2026-03-19 | 8.90 | 8.93 | 8.66 | 8.72 | -3.86% | 3.83 | 3.12% |
| 2026-03-18 | 9.00 | 9.17 | 8.89 | 9.07 | +0.89% | 4.33 | 3.43% |
| 2026-03-17 | 9.35 | 9.40 | 8.97 | 8.99 | -3.54% | 4.08 | 3.18% |
| 2026-03-16 | 9.60 | 9.72 | 9.16 | 9.32 | -2.71% | 5.68 | 4.36% |
| 2026-03-13 | 9.76 | 9.95 | 9.53 | 9.58 | -2.84% | 6.43 | 4.73% |
| 2026-03-12 | 9.99 | 9.99 | 9.75 | 9.86 | -1.99% | 6.96 | 5.04% |
| 2026-03-11 | 9.81 | 10.24 | 9.60 | 10.06 | +2.44% | 12.48 | 8.90% |
| 2026-03-10 | 9.80 | 9.92 | 9.61 | 9.82 | -0.81% | 8.06 | 5.89% |
| 2026-03-09 | 9.38 | 9.92 | 9.36 | 9.90 | +3.12% | 10.96 | 8.06% |
| 2026-03-06 | 9.65 | 9.84 | 9.52 | 9.60 | -0.52% | 9.11 | 6.72% |
| 2026-03-05 | 9.66 | 9.81 | 9.54 | 9.65 | +0.31% | 11.04 | 8.15% |
| 2026-03-04 | 8.99 | 9.71 | 8.95 | 9.62 | +5.14% | 12.24 | 9.19% |
| 2026-03-03 | 9.24 | 9.49 | 9.05 | 9.15 | +0.22% | 6.36 | 4.92% |
| 2026-03-02 | 9.31 | 9.49 | 9.08 | 9.13 | -3.18% | 5.57 | 4.32% |
| 2026-02-27 | 9.36 | 9.56 | 9.29 | 9.43 | -0.21% | 6.01 | 4.56% |
| 2026-02-26 | 9.42 | 9.70 | 9.29 | 9.45 | +0.11% | 6.47 | 4.88% |
| 2026-02-25 | 9.32 | 9.76 | 9.00 | 9.44 | +1.61% | 8.84 | 6.68% |
| 2026-02-24 | 8.86 | 9.42 | 8.80 | 9.29 | +7.27% | 9.23 | 7.23% |