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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.55 | 7.71 | 7.44 | 7.70 | +2.12% | 1.90 | 1.79% |
| 2025-12-16 | 7.91 | 7.91 | 7.49 | 7.54 | -4.92% | 2.79 | 2.62% |
| 2025-12-15 | 7.86 | 8.09 | 7.80 | 7.93 | +0.38% | 3.41 | 3.06% |
| 2025-12-12 | 7.59 | 8.00 | 7.53 | 7.90 | +5.05% | 5.81 | 5.28% |
| 2025-12-11 | 7.66 | 7.70 | 7.50 | 7.52 | -1.44% | 1.62 | 1.52% |
| 2025-12-10 | 7.53 | 7.65 | 7.42 | 7.63 | +1.33% | 1.73 | 1.64% |
| 2025-12-09 | 7.63 | 7.65 | 7.50 | 7.53 | -1.57% | 1.47 | 1.39% |
| 2025-12-08 | 7.51 | 7.66 | 7.46 | 7.65 | +2.27% | 2.22 | 2.09% |
| 2025-12-05 | 7.36 | 7.55 | 7.31 | 7.48 | +1.63% | 1.73 | 1.66% |
| 2025-12-04 | 7.45 | 7.49 | 7.29 | 7.36 | -1.21% | 1.95 | 1.89% |
| 2025-12-03 | 7.57 | 7.62 | 7.40 | 7.45 | -1.72% | 1.99 | 1.90% |
| 2025-12-02 | 7.71 | 7.72 | 7.54 | 7.58 | -1.81% | 1.93 | 1.82% |
| 2025-12-01 | 7.85 | 7.89 | 7.69 | 7.72 | -1.40% | 2.74 | 2.52% |
| 2025-11-28 | 7.60 | 7.84 | 7.60 | 7.83 | +2.49% | 2.27 | 2.09% |
| 2025-11-27 | 7.64 | 7.82 | 7.62 | 7.64 | 0.00% | 2.34 | 2.16% |
| 2025-11-26 | 7.72 | 7.74 | 7.58 | 7.64 | -1.04% | 1.91 | 1.78% |
| 2025-11-25 | 7.72 | 7.82 | 7.67 | 7.72 | +0.92% | 2.76 | 2.55% |
| 2025-11-24 | 7.66 | 7.75 | 7.45 | 7.65 | +1.06% | 2.52 | 2.36% |
| 2025-11-21 | 7.85 | 7.96 | 7.55 | 7.57 | -5.49% | 3.94 | 3.65% |
| 2025-11-20 | 8.16 | 8.23 | 8.00 | 8.01 | -1.11% | 2.71 | 2.39% |