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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.52 | 6.54 | 6.42 | 6.46 | -0.62% | 0.94 | 2.58% |
| 2025-08-18 | 6.40 | 6.52 | 6.35 | 6.50 | +2.04% | 1.18 | 3.26% |
| 2025-08-15 | 6.24 | 6.44 | 6.24 | 6.37 | +1.92% | 0.92 | 2.59% |
| 2025-08-14 | 6.50 | 6.52 | 6.24 | 6.25 | -3.85% | 1.21 | 3.40% |
| 2025-08-13 | 6.44 | 6.50 | 6.38 | 6.50 | +0.93% | 1.07 | 2.94% |
| 2025-08-12 | 6.54 | 6.54 | 6.41 | 6.44 | -1.83% | 0.99 | 2.72% |
| 2025-08-11 | 6.54 | 6.59 | 6.44 | 6.56 | +0.46% | 1.68 | 4.59% |
| 2025-08-08 | 6.30 | 6.58 | 6.28 | 6.53 | +3.16% | 2.42 | 6.65% |
| 2025-08-07 | 6.36 | 6.37 | 6.27 | 6.33 | -0.32% | 0.79 | 2.22% |
| 2025-08-06 | 6.29 | 6.38 | 6.26 | 6.35 | 0.00% | 1.04 | 2.92% |
| 2025-08-05 | 6.30 | 6.40 | 6.26 | 6.35 | +0.63% | 1.17 | 3.30% |
| 2025-08-04 | 6.36 | 6.36 | 6.22 | 6.31 | -0.16% | 0.96 | 2.73% |
| 2025-08-01 | 6.29 | 6.37 | 6.21 | 6.32 | -1.10% | 1.31 | 3.69% |
| 2025-07-31 | 6.50 | 6.67 | 6.33 | 6.39 | -2.44% | 2.43 | 6.71% |
| 2025-07-30 | 6.25 | 6.74 | 6.19 | 6.55 | +5.14% | 4.26 | 11.62% |
| 2025-07-29 | 6.22 | 6.23 | 6.13 | 6.23 | +0.16% | 1.21 | 3.50% |
| 2025-07-28 | 6.30 | 6.31 | 6.19 | 6.22 | -0.48% | 1.21 | 3.44% |
| 2025-07-25 | 6.44 | 6.45 | 6.24 | 6.25 | -3.25% | 2.01 | 5.68% |
| 2025-07-24 | 6.39 | 6.61 | 6.35 | 6.46 | -1.67% | 2.90 | 7.97% |
| 2025-07-23 | 7.35 | 7.35 | 6.50 | 6.57 | -6.68% | 6.19 | 16.22% |