电科院 sz.300215
9.07
+1.80%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.80 | 9.12 | 8.60 | 9.07 | +1.80% | 2.52 | 3.79% |
| 2026-05-21 | 8.83 | 9.19 | 8.71 | 8.91 | +0.34% | 3.11 | 4.67% |
| 2026-05-20 | 9.24 | 9.42 | 8.81 | 8.88 | -3.16% | 3.27 | 4.83% |
| 2026-05-19 | 8.65 | 9.30 | 8.49 | 9.17 | +5.28% | 3.86 | 5.80% |
| 2026-05-18 | 8.70 | 8.85 | 8.55 | 8.71 | -0.57% | 1.79 | 2.75% |
| 2026-05-15 | 8.95 | 9.02 | 8.63 | 8.76 | -2.67% | 2.99 | 4.56% |
| 2026-05-14 | 9.35 | 9.73 | 9.00 | 9.00 | -5.76% | 4.59 | 6.61% |
| 2026-05-13 | 9.22 | 10.07 | 9.20 | 9.55 | +0.84% | 6.82 | 9.47% |
| 2026-05-12 | 8.83 | 9.55 | 8.80 | 9.47 | +7.13% | 6.31 | 9.07% |
| 2026-05-11 | 8.83 | 9.07 | 8.76 | 8.84 | +0.11% | 2.55 | 3.83% |
| 2026-05-08 | 8.74 | 8.98 | 8.73 | 8.83 | -0.34% | 2.55 | 3.86% |
| 2026-05-07 | 8.68 | 8.91 | 8.62 | 8.86 | +1.96% | 2.70 | 4.09% |
| 2026-05-06 | 8.55 | 8.74 | 8.47 | 8.69 | +1.52% | 2.66 | 4.12% |
| 2026-04-30 | 8.61 | 8.77 | 8.53 | 8.56 | -0.47% | 2.20 | 3.41% |
| 2026-04-29 | 8.59 | 8.68 | 8.48 | 8.60 | -0.81% | 2.42 | 3.77% |
| 2026-04-28 | 8.50 | 8.75 | 8.40 | 8.67 | +1.17% | 4.14 | 6.41% |
| 2026-04-27 | 8.27 | 8.57 | 8.09 | 8.57 | +3.38% | 3.41 | 5.46% |
| 2026-04-24 | 8.11 | 8.40 | 8.00 | 8.29 | +2.60% | 3.01 | 4.88% |
| 2026-04-23 | 8.13 | 8.36 | 7.96 | 8.08 | -0.74% | 1.77 | 4.37% |
| 2026-04-22 | 7.99 | 8.19 | 7.98 | 8.14 | +1.12% | 1.82 | 4.49% |