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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.88 | 18.26 | 17.87 | 18.11 | +0.28% | 2.04 | 1.33% |
| 2025-12-17 | 18.04 | 18.19 | 17.61 | 18.06 | +0.56% | 2.81 | 1.86% |
| 2025-12-16 | 18.21 | 18.27 | 17.72 | 17.96 | -1.26% | 2.53 | 1.67% |
| 2025-12-15 | 18.12 | 18.50 | 18.08 | 18.19 | -0.16% | 2.81 | 1.81% |
| 2025-12-12 | 18.43 | 18.54 | 18.13 | 18.22 | -1.19% | 3.40 | 2.20% |
| 2025-12-11 | 18.58 | 18.81 | 18.44 | 18.44 | -0.75% | 3.48 | 2.21% |
| 2025-12-10 | 18.56 | 18.77 | 18.49 | 18.58 | -0.75% | 3.20 | 2.03% |
| 2025-12-09 | 18.50 | 19.20 | 18.40 | 18.72 | +0.97% | 5.16 | 3.25% |
| 2025-12-08 | 18.46 | 18.77 | 18.00 | 18.54 | +0.98% | 6.61 | 4.21% |
| 2025-12-05 | 17.17 | 18.76 | 17.12 | 18.36 | +6.87% | 6.00 | 3.92% |
| 2025-12-04 | 17.15 | 17.28 | 17.11 | 17.18 | -0.23% | 0.82 | 0.56% |
| 2025-12-03 | 17.38 | 17.41 | 17.10 | 17.22 | -1.09% | 1.13 | 0.78% |
| 2025-12-02 | 17.44 | 17.49 | 17.33 | 17.41 | -0.63% | 1.05 | 0.72% |
| 2025-12-01 | 17.65 | 17.65 | 17.38 | 17.52 | -0.74% | 2.06 | 1.39% |
| 2025-11-28 | 17.10 | 17.77 | 17.03 | 17.65 | +3.70% | 3.06 | 2.07% |
| 2025-11-27 | 17.35 | 17.48 | 17.01 | 17.02 | -2.18% | 1.23 | 0.84% |
| 2025-11-26 | 17.25 | 17.60 | 17.22 | 17.40 | +0.29% | 1.67 | 1.14% |
| 2025-11-25 | 17.06 | 17.58 | 17.03 | 17.35 | +1.58% | 1.86 | 1.27% |
| 2025-11-24 | 16.62 | 17.14 | 16.52 | 17.08 | +3.26% | 1.61 | 1.13% |
| 2025-11-21 | 17.00 | 17.22 | 16.53 | 16.54 | -3.39% | 1.80 | 1.27% |