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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.43 | 8.43 | 8.06 | 8.10 | -3.11% | 4.10 | 3.59% |
| 2025-11-18 | 8.56 | 8.56 | 8.31 | 8.36 | -3.02% | 3.75 | 3.19% |
| 2025-11-17 | 8.97 | 9.02 | 8.58 | 8.62 | -3.79% | 6.26 | 5.14% |
| 2025-11-14 | 9.30 | 9.34 | 8.96 | 8.96 | -4.38% | 6.14 | 4.82% |
| 2025-11-13 | 8.93 | 9.58 | 8.93 | 9.37 | +4.23% | 9.84 | 7.52% |
| 2025-11-12 | 9.56 | 9.60 | 8.76 | 8.99 | -7.61% | 12.05 | 9.57% |
| 2025-11-11 | 9.39 | 10.08 | 9.39 | 9.73 | +4.29% | 14.02 | 10.21% |
| 2025-11-10 | 9.61 | 9.83 | 9.21 | 9.33 | -1.06% | 6.23 | 4.73% |
| 2025-11-07 | 9.52 | 9.69 | 9.36 | 9.43 | 0.00% | 7.90 | 5.94% |
| 2025-11-06 | 9.69 | 9.70 | 9.38 | 9.43 | -1.98% | 10.41 | 7.82% |
| 2025-11-05 | 8.68 | 9.75 | 8.68 | 9.62 | +7.85% | 14.60 | 11.21% |
| 2025-11-04 | 9.00 | 9.25 | 8.80 | 8.92 | +0.79% | 7.31 | 5.79% |
| 2025-11-03 | 8.85 | 8.93 | 8.56 | 8.85 | +1.14% | 5.20 | 4.23% |
| 2025-10-31 | 8.63 | 9.10 | 8.63 | 8.75 | +2.10% | 6.50 | 5.22% |
| 2025-10-30 | 8.82 | 8.95 | 8.56 | 8.57 | -4.25% | 7.39 | 6.05% |
| 2025-10-29 | 8.32 | 9.05 | 8.25 | 8.95 | +7.96% | 11.61 | 9.49% |
| 2025-10-28 | 8.48 | 8.53 | 8.26 | 8.29 | -3.04% | 7.01 | 6.01% |
| 2025-10-27 | 9.10 | 9.10 | 8.55 | 8.55 | -10.00% | 15.24 | 12.54% |
| 2025-10-24 | 8.85 | 9.58 | 8.80 | 9.50 | +8.45% | 10.92 | 8.36% |
| 2025-10-23 | 8.58 | 8.77 | 8.39 | 8.76 | +2.34% | 5.67 | 4.72% |