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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.58 | 8.85 | 8.51 | 8.66 | -0.46% | 3.88 | 3.19% |
| 2026-02-12 | 8.48 | 8.78 | 8.39 | 8.70 | +2.96% | 3.80 | 3.15% |
| 2026-02-11 | 8.58 | 8.67 | 8.43 | 8.45 | -1.74% | 2.52 | 2.11% |
| 2026-02-10 | 8.59 | 8.89 | 8.50 | 8.60 | -0.23% | 4.11 | 3.37% |
| 2026-02-09 | 8.51 | 8.68 | 8.42 | 8.62 | +2.38% | 4.04 | 3.38% |
| 2026-02-06 | 8.27 | 8.58 | 8.21 | 8.42 | +0.24% | 2.97 | 2.52% |
| 2026-02-05 | 8.75 | 8.79 | 8.34 | 8.40 | -5.08% | 4.83 | 4.07% |
| 2026-02-04 | 8.95 | 9.08 | 8.73 | 8.85 | -1.67% | 4.25 | 3.43% |
| 2026-02-03 | 9.05 | 9.07 | 8.83 | 9.00 | +1.12% | 3.99 | 3.18% |
| 2026-02-02 | 8.92 | 9.18 | 8.87 | 8.90 | -2.52% | 5.23 | 4.16% |
| 2026-01-30 | 9.11 | 9.37 | 8.69 | 9.13 | -0.54% | 5.71 | 4.53% |
| 2026-01-29 | 9.53 | 9.53 | 9.14 | 9.18 | -4.38% | 5.31 | 4.08% |
| 2026-01-28 | 9.48 | 9.91 | 9.44 | 9.60 | +1.16% | 5.94 | 4.39% |
| 2026-01-27 | 9.70 | 9.79 | 9.04 | 9.49 | -3.26% | 8.28 | 6.32% |
| 2026-01-26 | 10.00 | 10.20 | 9.80 | 9.81 | -2.77% | 6.04 | 4.33% |
| 2026-01-23 | 9.76 | 10.20 | 9.73 | 10.09 | +4.24% | 10.14 | 7.25% |
| 2026-01-22 | 9.89 | 9.96 | 9.61 | 9.68 | -2.42% | 8.98 | 6.59% |
| 2026-01-21 | 10.09 | 10.34 | 9.84 | 9.92 | -3.31% | 11.67 | 8.33% |
| 2026-01-20 | 10.00 | 10.74 | 9.58 | 10.26 | +4.48% | 19.62 | 13.80% |
| 2026-01-19 | 9.66 | 10.19 | 9.58 | 9.82 | +1.66% | 13.29 | 9.63% |