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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.40 | 8.76 | 8.31 | 8.56 | +0.71% | 4.24 | 3.55% |
| 2025-10-21 | 8.46 | 8.64 | 8.38 | 8.50 | +0.59% | 4.45 | 3.73% |
| 2025-10-20 | 8.61 | 8.76 | 8.31 | 8.45 | -3.54% | 7.90 | 6.65% |
| 2025-10-17 | 9.70 | 9.77 | 8.76 | 8.76 | -9.97% | 10.28 | 8.16% |
| 2025-10-16 | 9.92 | 10.08 | 9.51 | 9.73 | -1.02% | 10.41 | 7.61% |
| 2025-10-15 | 9.03 | 9.83 | 8.86 | 9.83 | +8.62% | 10.50 | 7.98% |
| 2025-10-14 | 9.42 | 9.65 | 8.97 | 9.05 | -1.52% | 8.00 | 6.15% |
| 2025-10-13 | 8.80 | 9.26 | 8.80 | 9.19 | -1.92% | 7.59 | 5.97% |
| 2025-10-10 | 9.71 | 9.75 | 9.27 | 9.37 | -5.92% | 10.86 | 8.22% |
| 2025-10-09 | 9.53 | 10.11 | 9.52 | 9.96 | +5.96% | 15.10 | 10.86% |
| 2025-09-30 | 9.01 | 9.73 | 8.95 | 9.40 | +2.62% | 19.18 | 14.61% |
| 2025-09-29 | 8.93 | 9.41 | 8.85 | 9.16 | +7.13% | 21.31 | 16.48% |
| 2025-09-26 | 8.25 | 8.96 | 8.24 | 8.55 | +4.78% | 12.41 | 10.21% |
| 2025-09-25 | 7.98 | 8.24 | 7.91 | 8.16 | +2.26% | 7.79 | 6.88% |
| 2025-09-24 | 7.70 | 8.07 | 7.66 | 7.98 | +2.70% | 7.04 | 6.34% |
| 2025-09-23 | 7.66 | 7.83 | 7.51 | 7.77 | +0.91% | 3.99 | 3.72% |
| 2025-09-22 | 7.86 | 7.99 | 7.62 | 7.70 | -0.26% | 4.01 | 3.69% |
| 2025-09-19 | 7.66 | 7.79 | 7.59 | 7.72 | +0.26% | 3.22 | 2.99% |
| 2025-09-18 | 7.76 | 7.95 | 7.61 | 7.70 | -1.16% | 4.89 | 4.47% |
| 2025-09-17 | 7.76 | 7.89 | 7.68 | 7.79 | +0.39% | 3.57 | 3.28% |