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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.58 | 17.66 | 17.42 | 17.45 | -0.51% | 2.18 | 1.47% |
| 2025-07-22 | 17.63 | 17.72 | 17.46 | 17.54 | -0.85% | 2.36 | 1.59% |
| 2025-07-21 | 17.75 | 17.83 | 17.61 | 17.69 | -0.56% | 2.41 | 1.61% |
| 2025-07-18 | 17.67 | 17.93 | 17.63 | 17.79 | +1.08% | 2.70 | 1.79% |
| 2025-07-17 | 17.48 | 17.65 | 17.39 | 17.60 | +0.63% | 2.09 | 1.41% |
| 2025-07-16 | 17.51 | 17.64 | 17.39 | 17.49 | -0.11% | 1.97 | 1.33% |
| 2025-07-15 | 17.53 | 17.55 | 17.23 | 17.51 | -1.01% | 3.84 | 2.60% |
| 2025-07-14 | 17.94 | 18.01 | 17.63 | 17.69 | -1.22% | 2.76 | 1.83% |
| 2025-07-11 | 17.76 | 18.07 | 17.60 | 17.91 | +0.90% | 4.48 | 2.96% |
| 2025-07-10 | 17.64 | 17.96 | 17.48 | 17.75 | -0.06% | 3.12 | 2.07% |
| 2025-07-09 | 17.93 | 18.00 | 17.65 | 17.76 | -0.94% | 2.88 | 1.91% |
| 2025-07-08 | 17.60 | 18.05 | 17.47 | 17.93 | +2.33% | 4.38 | 2.89% |
| 2025-07-07 | 17.44 | 17.85 | 17.34 | 17.52 | +0.06% | 2.75 | 1.84% |
| 2025-07-04 | 17.44 | 17.77 | 17.25 | 17.51 | +0.34% | 3.51 | 2.36% |
| 2025-07-03 | 17.42 | 17.57 | 17.38 | 17.45 | +0.23% | 2.16 | 1.46% |
| 2025-07-02 | 17.64 | 17.69 | 17.29 | 17.41 | -1.91% | 3.90 | 2.64% |
| 2025-07-01 | 18.32 | 18.32 | 17.65 | 17.75 | -2.62% | 5.50 | 3.64% |
| 2025-06-30 | 18.15 | 18.84 | 18.10 | 18.23 | +1.50% | 7.39 | 4.76% |
| 2025-06-27 | 18.26 | 18.84 | 17.88 | 17.96 | -0.22% | 8.98 | 5.78% |
| 2025-06-26 | 18.14 | 18.49 | 17.89 | 18.00 | -1.04% | 8.42 | 5.47% |