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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.97 | 7.04 | 5.82 | 7.04 | +19.93% | 4.97 | 13.31% |
| 2025-07-21 | 5.75 | 5.87 | 5.75 | 5.87 | +2.62% | 1.01 | 3.08% |
| 2025-07-18 | 5.69 | 5.75 | 5.67 | 5.72 | +0.53% | 0.44 | 1.36% |
| 2025-07-17 | 5.70 | 5.74 | 5.65 | 5.69 | 0.00% | 0.38 | 1.20% |
| 2025-07-16 | 5.75 | 5.84 | 5.68 | 5.69 | +0.53% | 0.55 | 1.71% |
| 2025-07-15 | 5.76 | 5.77 | 5.60 | 5.66 | -1.74% | 0.51 | 1.60% |
| 2025-07-14 | 5.76 | 5.78 | 5.70 | 5.76 | +0.35% | 0.46 | 1.42% |
| 2025-07-11 | 5.76 | 5.77 | 5.66 | 5.74 | -0.35% | 0.59 | 1.82% |
| 2025-07-10 | 5.80 | 5.83 | 5.71 | 5.76 | -1.03% | 0.66 | 2.05% |
| 2025-07-09 | 5.81 | 5.91 | 5.79 | 5.82 | -0.34% | 0.85 | 2.60% |
| 2025-07-08 | 5.86 | 5.88 | 5.74 | 5.84 | -1.02% | 1.08 | 3.31% |
| 2025-07-07 | 5.81 | 5.95 | 5.77 | 5.90 | +2.25% | 1.41 | 4.27% |
| 2025-07-04 | 5.69 | 6.15 | 5.66 | 5.77 | +1.41% | 1.63 | 4.94% |
| 2025-07-03 | 5.73 | 5.75 | 5.64 | 5.69 | +0.35% | 0.74 | 2.33% |
| 2025-07-02 | 5.84 | 5.95 | 5.67 | 5.67 | -4.87% | 1.62 | 5.00% |
| 2025-07-01 | 5.78 | 6.19 | 5.77 | 5.96 | +2.76% | 2.62 | 7.82% |
| 2025-06-30 | 6.21 | 6.25 | 5.80 | 5.80 | -2.03% | 2.64 | 7.95% |
| 2025-06-27 | 5.29 | 6.25 | 5.29 | 5.92 | +11.91% | 2.90 | 8.98% |
| 2025-06-26 | 5.29 | 5.33 | 5.26 | 5.29 | -0.19% | 0.32 | 1.06% |
| 2025-06-25 | 5.25 | 5.31 | 5.24 | 5.30 | +0.57% | 0.35 | 1.19% |