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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.81 | 7.83 | 7.54 | 7.76 | -1.15% | 5.08 | 4.72% |
| 2025-09-15 | 7.93 | 8.00 | 7.80 | 7.85 | -0.51% | 5.60 | 5.06% |
| 2025-09-12 | 7.80 | 8.05 | 7.76 | 7.89 | +0.77% | 6.19 | 5.60% |
| 2025-09-11 | 7.67 | 8.00 | 7.56 | 7.83 | +0.38% | 5.67 | 5.21% |
| 2025-09-10 | 7.80 | 7.93 | 7.53 | 7.80 | -0.76% | 7.46 | 6.91% |
| 2025-09-09 | 7.96 | 8.20 | 7.78 | 7.86 | -1.63% | 8.04 | 7.24% |
| 2025-09-08 | 7.76 | 8.11 | 7.74 | 7.99 | +2.17% | 13.39 | 12.10% |
| 2025-09-05 | 7.29 | 7.97 | 7.20 | 7.82 | +6.54% | 16.37 | 15.25% |
| 2025-09-04 | 7.00 | 7.46 | 6.90 | 7.34 | +8.26% | 16.31 | 15.89% |
| 2025-09-03 | 6.60 | 6.99 | 6.53 | 6.78 | +3.04% | 5.30 | 5.60% |
| 2025-09-02 | 6.77 | 6.80 | 6.51 | 6.58 | -2.52% | 3.01 | 3.25% |
| 2025-09-01 | 6.82 | 6.87 | 6.72 | 6.75 | -1.03% | 2.49 | 2.62% |
| 2025-08-29 | 6.85 | 6.92 | 6.79 | 6.82 | -0.87% | 2.88 | 3.01% |
| 2025-08-28 | 7.00 | 7.04 | 6.50 | 6.88 | -1.43% | 5.24 | 5.49% |
| 2025-08-27 | 7.18 | 7.22 | 6.96 | 6.98 | -2.92% | 4.77 | 4.80% |
| 2025-08-26 | 7.08 | 7.28 | 7.00 | 7.19 | +1.55% | 6.08 | 6.07% |
| 2025-08-25 | 7.09 | 7.10 | 6.95 | 7.08 | +0.14% | 4.58 | 4.66% |
| 2025-08-22 | 7.05 | 7.15 | 6.98 | 7.07 | -0.14% | 3.87 | 3.92% |
| 2025-08-21 | 7.09 | 7.17 | 6.95 | 7.08 | +0.71% | 4.91 | 4.98% |
| 2025-08-20 | 7.18 | 7.21 | 6.94 | 7.03 | -2.09% | 6.75 | 6.84% |