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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.65 | 17.74 | 17.54 | 17.64 | -0.23% | 1.60 | 1.07% |
| 2025-09-16 | 17.61 | 17.68 | 17.45 | 17.68 | +0.40% | 1.59 | 1.07% |
| 2025-09-15 | 17.79 | 17.85 | 17.60 | 17.61 | -1.18% | 1.46 | 0.98% |
| 2025-09-12 | 18.00 | 18.09 | 17.82 | 17.82 | -0.34% | 1.86 | 1.23% |
| 2025-09-11 | 17.74 | 17.95 | 17.60 | 17.88 | +0.62% | 2.35 | 1.56% |
| 2025-09-10 | 17.75 | 17.96 | 17.66 | 17.77 | +0.28% | 1.37 | 0.91% |
| 2025-09-09 | 18.11 | 18.15 | 17.68 | 17.72 | -2.15% | 1.89 | 1.26% |
| 2025-09-08 | 17.77 | 18.44 | 17.65 | 18.11 | +1.91% | 2.71 | 1.78% |
| 2025-09-05 | 17.56 | 17.81 | 17.44 | 17.77 | +1.25% | 2.22 | 1.49% |
| 2025-09-04 | 17.71 | 17.88 | 17.31 | 17.55 | -0.90% | 2.54 | 1.70% |
| 2025-09-03 | 18.21 | 18.25 | 17.64 | 17.71 | -2.42% | 3.29 | 2.18% |
| 2025-09-02 | 18.89 | 18.90 | 18.00 | 18.15 | -3.82% | 4.99 | 3.23% |
| 2025-09-01 | 19.17 | 19.29 | 18.76 | 18.87 | -1.31% | 4.19 | 2.62% |
| 2025-08-29 | 19.44 | 19.45 | 19.02 | 19.12 | -1.75% | 4.04 | 2.50% |
| 2025-08-28 | 19.13 | 19.53 | 18.59 | 19.46 | +1.73% | 6.46 | 4.00% |
| 2025-08-27 | 19.30 | 19.77 | 19.13 | 19.13 | -0.93% | 6.88 | 4.18% |
| 2025-08-26 | 19.20 | 19.52 | 19.19 | 19.31 | +0.10% | 4.21 | 2.57% |
| 2025-08-25 | 19.41 | 19.54 | 19.15 | 19.29 | -0.31% | 5.53 | 3.40% |
| 2025-08-22 | 19.30 | 19.42 | 19.15 | 19.35 | -0.10% | 6.07 | 3.73% |
| 2025-08-21 | 18.60 | 19.66 | 18.59 | 19.37 | +4.14% | 10.87 | 6.68% |