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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.81 | 16.84 | 16.35 | 16.75 | +1.64% | 1.94 | 1.39% |
| 2026-03-23 | 17.51 | 17.51 | 16.35 | 16.48 | -6.79% | 3.27 | 2.29% |
| 2026-03-20 | 18.38 | 18.52 | 17.64 | 17.68 | -3.76% | 2.60 | 1.71% |
| 2026-03-19 | 18.40 | 18.58 | 18.25 | 18.37 | -2.08% | 2.06 | 1.32% |
| 2026-03-18 | 18.60 | 18.79 | 18.40 | 18.76 | +1.08% | 2.07 | 1.31% |
| 2026-03-17 | 19.14 | 19.20 | 18.56 | 18.56 | -2.73% | 2.84 | 1.79% |
| 2026-03-16 | 19.29 | 19.33 | 18.84 | 19.08 | -0.47% | 2.29 | 1.42% |
| 2026-03-13 | 19.92 | 19.95 | 19.12 | 19.17 | -4.39% | 4.74 | 2.90% |
| 2026-03-12 | 20.00 | 20.32 | 19.92 | 20.05 | -0.35% | 3.68 | 2.16% |
| 2026-03-11 | 20.51 | 20.71 | 20.10 | 20.12 | -0.54% | 5.44 | 3.16% |
| 2026-03-10 | 20.48 | 21.08 | 20.00 | 20.23 | +0.65% | 7.98 | 4.62% |
| 2026-03-09 | 19.57 | 20.15 | 19.19 | 20.10 | +4.36% | 5.48 | 3.30% |
| 2026-03-06 | 19.03 | 19.42 | 18.95 | 19.26 | +0.73% | 2.13 | 1.31% |
| 2026-03-05 | 18.95 | 19.40 | 18.80 | 19.12 | +3.13% | 3.62 | 2.24% |
| 2026-03-04 | 18.64 | 19.14 | 18.48 | 18.54 | -2.32% | 3.59 | 2.26% |
| 2026-03-03 | 20.30 | 20.55 | 18.93 | 18.98 | -6.18% | 7.15 | 4.32% |
| 2026-03-02 | 19.93 | 20.45 | 19.88 | 20.23 | +0.55% | 4.92 | 2.87% |
| 2026-02-27 | 19.85 | 20.35 | 19.81 | 20.12 | +1.05% | 3.93 | 2.31% |
| 2026-02-26 | 19.99 | 20.13 | 19.86 | 19.91 | -0.15% | 2.70 | 1.60% |
| 2026-02-25 | 19.95 | 20.09 | 19.87 | 19.94 | -0.35% | 2.90 | 1.72% |