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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.26 | 15.70 | 15.11 | 15.55 | +1.69% | 1.58 | 1.21% |
| 2025-05-26 | 15.01 | 15.34 | 15.00 | 15.29 | +1.79% | 1.07 | 0.83% |
| 2025-05-23 | 15.29 | 15.40 | 15.00 | 15.02 | -2.02% | 1.22 | 0.94% |
| 2025-05-22 | 15.45 | 15.50 | 15.31 | 15.33 | -1.09% | 0.89 | 0.68% |
| 2025-05-21 | 15.59 | 15.64 | 15.39 | 15.50 | +0.19% | 1.14 | 0.87% |
| 2025-05-20 | 15.45 | 15.50 | 15.29 | 15.47 | +0.39% | 1.15 | 0.88% |
| 2025-05-19 | 15.28 | 15.43 | 15.15 | 15.41 | +0.59% | 1.25 | 0.96% |
| 2025-05-16 | 15.24 | 15.39 | 15.24 | 15.32 | +0.26% | 0.91 | 0.70% |
| 2025-05-15 | 15.74 | 15.74 | 15.26 | 15.28 | -2.97% | 1.76 | 1.34% |
| 2025-05-14 | 15.88 | 16.00 | 15.63 | 15.75 | -1.25% | 1.72 | 1.29% |
| 2025-05-13 | 16.46 | 16.46 | 15.90 | 15.95 | -2.20% | 2.37 | 1.74% |
| 2025-05-12 | 15.66 | 16.48 | 15.62 | 16.30 | +5.48% | 3.68 | 2.68% |
| 2025-05-09 | 15.75 | 15.76 | 15.40 | 15.46 | -2.27% | 1.38 | 1.05% |
| 2025-05-08 | 15.43 | 15.82 | 15.36 | 15.82 | +2.45% | 1.85 | 1.39% |
| 2025-05-07 | 15.58 | 15.74 | 15.30 | 15.44 | -0.06% | 1.72 | 1.31% |
| 2025-05-06 | 15.16 | 15.46 | 15.14 | 15.45 | +2.85% | 1.71 | 1.31% |