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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.51 | 20.88 | 20.40 | 20.64 | -0.63% | 4.49 | 2.57% |
| 2026-01-16 | 21.10 | 21.34 | 20.48 | 20.77 | -2.49% | 7.12 | 4.05% |
| 2026-01-15 | 22.50 | 22.75 | 21.05 | 21.30 | -2.52% | 10.11 | 5.51% |
| 2026-01-14 | 22.30 | 22.89 | 21.42 | 21.85 | -1.97% | 14.50 | 7.74% |
| 2026-01-13 | 23.58 | 23.59 | 22.01 | 22.29 | -6.19% | 15.36 | 8.07% |
| 2026-01-12 | 22.91 | 23.78 | 22.56 | 23.76 | +9.90% | 20.22 | 10.29% |
| 2026-01-09 | 21.44 | 21.78 | 21.15 | 21.62 | +0.93% | 10.10 | 5.57% |
| 2026-01-08 | 21.00 | 21.58 | 20.72 | 21.42 | +0.90% | 9.56 | 5.34% |
| 2026-01-07 | 21.36 | 21.63 | 20.86 | 21.23 | -0.52% | 9.21 | 5.12% |
| 2026-01-06 | 21.30 | 21.48 | 21.01 | 21.34 | -1.66% | 10.45 | 5.83% |
| 2026-01-05 | 20.99 | 22.10 | 20.66 | 21.70 | +5.65% | 16.20 | 9.00% |
| 2025-12-31 | 20.45 | 20.98 | 20.32 | 20.54 | -0.29% | 10.13 | 5.82% |
| 2025-12-30 | 19.81 | 21.33 | 19.81 | 20.60 | +3.10% | 17.81 | 10.22% |
| 2025-12-29 | 20.69 | 20.94 | 19.95 | 19.98 | -1.72% | 18.35 | 10.70% |
| 2025-12-26 | 18.48 | 20.33 | 18.46 | 20.33 | +10.01% | 17.09 | 10.12% |
| 2025-12-25 | 18.06 | 18.56 | 18.04 | 18.48 | +2.44% | 3.70 | 2.38% |
| 2025-12-24 | 17.89 | 18.09 | 17.82 | 18.04 | -0.17% | 2.24 | 1.47% |
| 2025-12-23 | 18.72 | 18.86 | 17.99 | 18.07 | -1.58% | 4.57 | 2.97% |
| 2025-12-22 | 18.20 | 18.52 | 18.20 | 18.36 | +1.16% | 2.77 | 1.78% |
| 2025-12-19 | 18.14 | 18.40 | 18.11 | 18.15 | +0.22% | 2.29 | 1.49% |