电科网安 sz.002268
15.32
+0.99%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.18 | 15.60 | 15.01 | 15.32 | +0.99% | 1.83 | 1.42% |
| 2026-05-22 | 15.30 | 15.39 | 14.94 | 15.17 | +1.27% | 1.53 | 1.19% |
| 2026-05-21 | 15.71 | 15.77 | 14.96 | 14.98 | -3.67% | 1.81 | 1.40% |
| 2026-05-20 | 15.81 | 15.94 | 15.50 | 15.55 | -2.14% | 1.36 | 1.03% |
| 2026-05-19 | 15.59 | 15.95 | 15.43 | 15.89 | +2.45% | 1.74 | 1.31% |
| 2026-05-18 | 15.05 | 15.66 | 15.01 | 15.51 | +3.12% | 1.89 | 1.45% |
| 2026-05-15 | 15.39 | 15.53 | 14.98 | 15.04 | -2.27% | 1.92 | 1.50% |
| 2026-05-14 | 16.15 | 16.23 | 15.38 | 15.39 | -4.65% | 2.47 | 1.87% |
| 2026-05-13 | 15.98 | 16.23 | 15.84 | 16.14 | +0.81% | 1.66 | 1.22% |
| 2026-05-12 | 16.33 | 16.38 | 15.92 | 16.01 | -2.14% | 1.67 | 1.23% |
| 2026-05-11 | 16.55 | 16.57 | 16.27 | 16.36 | -0.18% | 1.52 | 1.10% |
| 2026-05-08 | 16.30 | 16.55 | 16.23 | 16.39 | +0.80% | 1.64 | 1.19% |
| 2026-05-07 | 16.17 | 16.30 | 16.03 | 16.26 | +0.99% | 1.36 | 0.99% |
| 2026-05-06 | 15.79 | 16.19 | 15.79 | 16.10 | +2.68% | 1.70 | 1.25% |
| 2026-04-30 | 15.62 | 15.77 | 15.50 | 15.68 | +0.38% | 1.05 | 0.79% |
| 2026-04-29 | 15.43 | 15.69 | 15.39 | 15.62 | +1.23% | 0.99 | 0.75% |
| 2026-04-28 | 15.90 | 15.94 | 15.38 | 15.43 | -3.38% | 1.63 | 1.24% |
| 2026-04-27 | 15.89 | 15.98 | 15.57 | 15.97 | +1.01% | 1.22 | 0.91% |
| 2026-04-24 | 16.00 | 16.13 | 15.65 | 15.81 | -1.68% | 1.68 | 1.26% |
| 2026-04-23 | 16.46 | 16.53 | 16.03 | 16.08 | -2.07% | 1.92 | 1.40% |