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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.38 | 20.50 | 19.89 | 20.01 | -1.77% | 4.02 | 2.37% |
| 2026-02-13 | 19.89 | 21.12 | 19.89 | 20.37 | +2.26% | 5.81 | 3.34% |
| 2026-02-12 | 20.13 | 20.28 | 19.80 | 19.92 | -1.04% | 2.54 | 1.51% |
| 2026-02-11 | 19.98 | 20.27 | 19.91 | 20.13 | +0.75% | 2.81 | 1.65% |
| 2026-02-10 | 19.95 | 20.25 | 19.80 | 19.98 | +0.35% | 2.93 | 1.74% |
| 2026-02-09 | 19.66 | 19.91 | 19.50 | 19.91 | +2.37% | 3.09 | 1.85% |
| 2026-02-06 | 19.31 | 19.67 | 19.25 | 19.45 | -0.05% | 2.51 | 1.52% |
| 2026-02-05 | 19.32 | 19.87 | 19.28 | 19.46 | -0.21% | 2.81 | 1.70% |
| 2026-02-04 | 19.40 | 19.68 | 19.31 | 19.50 | -0.20% | 2.45 | 1.48% |
| 2026-02-03 | 19.24 | 19.54 | 19.13 | 19.54 | +2.52% | 2.47 | 1.51% |
| 2026-02-02 | 19.11 | 19.48 | 19.00 | 19.06 | -1.04% | 2.61 | 1.60% |
| 2026-01-30 | 19.57 | 19.73 | 19.10 | 19.26 | -2.33% | 3.00 | 1.84% |
| 2026-01-29 | 19.95 | 20.26 | 19.57 | 19.72 | -1.69% | 3.31 | 1.97% |
| 2026-01-28 | 19.98 | 20.16 | 19.81 | 20.06 | +0.80% | 3.51 | 2.07% |
| 2026-01-27 | 19.91 | 20.03 | 19.41 | 19.90 | -0.30% | 3.70 | 2.23% |
| 2026-01-26 | 20.59 | 20.81 | 19.74 | 19.96 | -3.15% | 5.80 | 3.41% |
| 2026-01-23 | 20.36 | 20.85 | 20.27 | 20.61 | +2.08% | 5.33 | 3.07% |
| 2026-01-22 | 20.08 | 20.42 | 20.08 | 20.19 | +0.80% | 3.79 | 2.21% |
| 2026-01-21 | 19.91 | 20.32 | 19.80 | 20.03 | -0.20% | 3.77 | 2.22% |
| 2026-01-20 | 20.74 | 20.88 | 19.90 | 20.07 | -2.76% | 5.56 | 3.25% |