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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.70 | 18.30 | 17.36 | 18.19 | +2.36% | 9.54 | 6.27% |
| 2025-06-24 | 17.79 | 18.10 | 17.54 | 17.77 | -0.45% | 8.08 | 5.37% |
| 2025-06-23 | 16.99 | 17.93 | 16.99 | 17.85 | +4.55% | 10.61 | 7.13% |
| 2025-06-20 | 17.63 | 17.63 | 17.06 | 17.07 | -3.93% | 9.38 | 6.41% |
| 2025-06-19 | 16.69 | 17.77 | 16.68 | 17.77 | +9.99% | 6.94 | 4.65% |
| 2025-06-18 | 16.42 | 16.42 | 16.11 | 16.15 | -0.25% | 2.66 | 1.93% |
| 2025-06-17 | 16.03 | 16.33 | 15.95 | 16.19 | +1.18% | 3.16 | 2.30% |
| 2025-06-16 | 15.79 | 16.05 | 15.62 | 16.01 | +1.39% | 2.77 | 2.06% |
| 2025-06-13 | 16.24 | 16.38 | 15.76 | 15.79 | -2.46% | 4.98 | 3.67% |
| 2025-06-12 | 15.74 | 16.28 | 15.61 | 16.18 | +2.78% | 3.16 | 2.31% |
| 2025-06-11 | 15.72 | 15.90 | 15.64 | 15.75 | +0.13% | 1.31 | 0.98% |
| 2025-06-10 | 16.04 | 16.07 | 15.53 | 15.73 | -2.11% | 1.96 | 1.47% |
| 2025-06-09 | 16.13 | 16.19 | 16.01 | 16.07 | -0.06% | 1.64 | 1.20% |
| 2025-06-06 | 16.14 | 16.28 | 16.06 | 16.08 | -0.68% | 1.44 | 1.05% |
| 2025-06-05 | 15.95 | 16.24 | 15.90 | 16.18 | +1.37% | 1.93 | 1.42% |
| 2025-06-04 | 16.13 | 16.29 | 15.94 | 15.97 | -1.17% | 2.09 | 1.53% |
| 2025-06-03 | 16.26 | 16.67 | 16.01 | 16.15 | +0.81% | 3.73 | 2.70% |
| 2025-05-30 | 15.95 | 16.18 | 15.84 | 16.03 | +0.50% | 2.14 | 1.57% |
| 2025-05-29 | 15.35 | 16.00 | 15.31 | 15.95 | +3.76% | 2.54 | 1.90% |
| 2025-05-28 | 15.54 | 15.65 | 15.30 | 15.37 | -1.15% | 1.08 | 0.82% |