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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.31 | 18.60 | 18.15 | 18.60 | +1.20% | 3.71 | 2.39% |
| 2025-08-19 | 18.54 | 18.69 | 18.35 | 18.38 | -0.81% | 3.28 | 2.10% |
| 2025-08-18 | 18.52 | 18.74 | 18.44 | 18.53 | +0.27% | 4.35 | 2.77% |
| 2025-08-15 | 18.42 | 18.56 | 18.35 | 18.48 | -0.05% | 3.58 | 2.29% |
| 2025-08-14 | 18.72 | 19.08 | 18.40 | 18.49 | -0.91% | 4.41 | 2.78% |
| 2025-08-13 | 18.74 | 18.88 | 18.60 | 18.66 | -0.43% | 3.39 | 2.14% |
| 2025-08-12 | 18.69 | 18.82 | 18.51 | 18.74 | +0.37% | 3.20 | 2.03% |
| 2025-08-11 | 18.12 | 19.08 | 18.11 | 18.67 | +3.09% | 6.02 | 3.80% |
| 2025-08-08 | 18.42 | 18.47 | 18.09 | 18.11 | -2.11% | 2.91 | 1.89% |
| 2025-08-07 | 18.54 | 18.87 | 18.45 | 18.50 | -0.22% | 3.79 | 2.41% |
| 2025-08-06 | 18.06 | 18.59 | 18.00 | 18.54 | +2.66% | 4.93 | 3.17% |
| 2025-08-05 | 18.14 | 18.19 | 17.92 | 18.06 | -0.71% | 2.87 | 1.89% |
| 2025-08-04 | 18.03 | 18.35 | 18.03 | 18.19 | -0.49% | 2.49 | 1.62% |
| 2025-08-01 | 18.49 | 18.61 | 17.95 | 18.28 | +0.11% | 4.79 | 3.11% |
| 2025-07-31 | 18.03 | 18.63 | 17.96 | 18.26 | +0.88% | 5.26 | 3.39% |
| 2025-07-30 | 18.34 | 18.54 | 17.97 | 18.10 | -1.68% | 3.96 | 2.57% |
| 2025-07-29 | 17.96 | 18.42 | 17.85 | 18.41 | +2.39% | 4.25 | 2.77% |
| 2025-07-28 | 17.96 | 18.08 | 17.67 | 17.98 | +0.90% | 3.22 | 2.13% |
| 2025-07-25 | 17.64 | 17.84 | 17.56 | 17.82 | +1.02% | 2.46 | 1.64% |
| 2025-07-24 | 17.43 | 17.65 | 17.41 | 17.64 | +1.09% | 2.05 | 1.38% |