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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.60 | 9.77 | 9.11 | 9.66 | +4.55% | 16.19 | 12.20% |
| 2026-01-15 | 8.50 | 9.26 | 8.36 | 9.24 | +8.45% | 14.50 | 11.53% |
| 2026-01-14 | 8.24 | 8.54 | 8.20 | 8.52 | +4.54% | 9.34 | 7.98% |
| 2026-01-13 | 8.19 | 8.35 | 7.98 | 8.15 | -0.49% | 5.95 | 5.22% |
| 2026-01-12 | 8.14 | 8.25 | 8.01 | 8.19 | +0.74% | 5.04 | 4.42% |
| 2026-01-09 | 8.19 | 8.32 | 8.07 | 8.13 | -0.61% | 4.01 | 3.50% |
| 2026-01-08 | 8.00 | 8.36 | 7.92 | 8.18 | +2.25% | 5.55 | 4.85% |
| 2026-01-07 | 7.97 | 8.21 | 7.89 | 8.00 | -0.99% | 3.98 | 3.52% |
| 2026-01-06 | 7.88 | 8.10 | 7.84 | 8.08 | +2.54% | 3.04 | 2.70% |
| 2026-01-05 | 7.74 | 7.98 | 7.72 | 7.88 | +2.34% | 3.24 | 2.93% |
| 2025-12-31 | 7.79 | 7.83 | 7.63 | 7.70 | -1.16% | 1.93 | 1.79% |
| 2025-12-30 | 7.80 | 7.85 | 7.72 | 7.79 | -0.26% | 1.40 | 1.28% |
| 2025-12-29 | 7.88 | 7.97 | 7.78 | 7.81 | -1.14% | 2.17 | 1.97% |
| 2025-12-26 | 7.90 | 8.08 | 7.87 | 7.90 | -0.25% | 2.93 | 2.63% |
| 2025-12-25 | 7.85 | 7.98 | 7.76 | 7.92 | +0.89% | 2.51 | 2.27% |
| 2025-12-24 | 7.76 | 7.90 | 7.70 | 7.85 | +1.29% | 2.38 | 2.17% |
| 2025-12-23 | 7.86 | 7.86 | 7.68 | 7.75 | -1.15% | 2.22 | 2.05% |
| 2025-12-22 | 7.63 | 7.92 | 7.63 | 7.84 | +2.75% | 2.67 | 2.44% |
| 2025-12-19 | 7.59 | 7.66 | 7.56 | 7.63 | +1.19% | 1.47 | 1.38% |
| 2025-12-18 | 7.64 | 7.67 | 7.50 | 7.54 | -2.08% | 1.84 | 1.73% |