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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.28 | 17.40 | 17.10 | 17.12 | -0.64% | 0.89 | 0.61% |
| 2025-11-19 | 17.46 | 17.50 | 17.14 | 17.23 | -1.26% | 1.27 | 0.87% |
| 2025-11-18 | 17.31 | 17.52 | 17.20 | 17.45 | +0.46% | 1.23 | 0.84% |
| 2025-11-17 | 17.20 | 17.43 | 17.13 | 17.37 | +0.81% | 1.19 | 0.81% |
| 2025-11-14 | 17.36 | 17.45 | 17.22 | 17.23 | -0.92% | 0.98 | 0.67% |
| 2025-11-13 | 17.34 | 17.46 | 17.22 | 17.39 | +0.29% | 1.13 | 0.77% |
| 2025-11-12 | 17.61 | 17.63 | 17.28 | 17.34 | -1.76% | 1.72 | 1.17% |
| 2025-11-11 | 17.75 | 17.82 | 17.63 | 17.65 | -0.40% | 1.19 | 0.80% |
| 2025-11-10 | 17.75 | 17.84 | 17.62 | 17.72 | +0.11% | 1.40 | 0.94% |
| 2025-11-07 | 17.87 | 17.87 | 17.62 | 17.70 | -1.56% | 1.63 | 1.09% |
| 2025-11-06 | 17.84 | 18.04 | 17.65 | 17.98 | +0.73% | 1.83 | 1.22% |
| 2025-11-05 | 17.82 | 17.99 | 17.65 | 17.85 | -1.16% | 2.01 | 1.33% |
| 2025-11-04 | 18.11 | 18.18 | 17.90 | 18.06 | -0.88% | 2.01 | 1.32% |
| 2025-11-03 | 18.18 | 18.28 | 17.93 | 18.22 | -0.38% | 2.56 | 1.67% |
| 2025-10-31 | 18.28 | 18.47 | 18.11 | 18.29 | +0.49% | 3.71 | 2.40% |
| 2025-10-30 | 17.79 | 18.65 | 17.66 | 18.20 | +2.02% | 5.57 | 3.61% |
| 2025-10-29 | 17.69 | 17.99 | 17.55 | 17.84 | +1.48% | 2.62 | 1.74% |
| 2025-10-28 | 17.58 | 17.81 | 17.52 | 17.58 | -1.12% | 2.19 | 1.46% |
| 2025-10-27 | 17.74 | 17.95 | 17.59 | 17.78 | +0.97% | 2.58 | 1.72% |
| 2025-10-24 | 17.69 | 17.85 | 17.54 | 17.61 | +0.97% | 2.54 | 1.70% |