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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.05 | 17.52 | 16.85 | 17.44 | +2.35% | 1.60 | 1.10% |
| 2025-10-22 | 17.10 | 17.20 | 17.00 | 17.04 | -0.64% | 0.86 | 0.59% |
| 2025-10-21 | 17.07 | 17.25 | 17.05 | 17.15 | +0.41% | 1.05 | 0.73% |
| 2025-10-20 | 17.14 | 17.23 | 17.01 | 17.08 | +1.55% | 1.27 | 0.88% |
| 2025-10-17 | 17.10 | 17.23 | 16.70 | 16.82 | -1.81% | 1.71 | 1.20% |
| 2025-10-16 | 17.46 | 17.46 | 17.10 | 17.13 | -1.83% | 1.38 | 0.95% |
| 2025-10-15 | 17.20 | 17.55 | 17.06 | 17.45 | +1.51% | 1.56 | 1.06% |
| 2025-10-14 | 17.50 | 17.57 | 17.14 | 17.19 | -1.38% | 1.70 | 1.16% |
| 2025-10-13 | 16.86 | 17.81 | 16.86 | 17.43 | -0.46% | 1.92 | 1.30% |
| 2025-10-10 | 17.75 | 17.76 | 17.48 | 17.51 | -1.24% | 1.65 | 1.11% |
| 2025-10-09 | 17.43 | 17.78 | 17.35 | 17.73 | +1.72% | 2.26 | 1.52% |
| 2025-09-30 | 17.25 | 17.52 | 17.22 | 17.43 | +1.40% | 1.44 | 0.98% |
| 2025-09-29 | 17.17 | 17.28 | 16.96 | 17.19 | +0.12% | 1.39 | 0.96% |
| 2025-09-26 | 17.35 | 17.42 | 17.15 | 17.17 | -1.77% | 1.35 | 0.93% |
| 2025-09-25 | 17.41 | 17.53 | 17.35 | 17.48 | +0.34% | 1.56 | 1.06% |
| 2025-09-24 | 16.98 | 17.44 | 16.89 | 17.42 | +2.35% | 1.91 | 1.31% |
| 2025-09-23 | 17.26 | 17.26 | 16.70 | 17.02 | -1.33% | 2.12 | 1.48% |
| 2025-09-22 | 17.27 | 17.38 | 17.10 | 17.25 | -0.17% | 1.43 | 0.98% |
| 2025-09-19 | 17.37 | 17.47 | 17.17 | 17.28 | -0.52% | 1.62 | 1.11% |
| 2025-09-18 | 17.64 | 17.81 | 17.25 | 17.37 | -1.53% | 2.69 | 1.81% |