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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.20 | 5.28 | 5.17 | 5.27 | +1.54% | 0.32 | 1.10% |
| 2025-06-23 | 5.07 | 5.21 | 5.05 | 5.19 | +2.17% | 0.28 | 0.98% |
| 2025-06-20 | 5.12 | 5.16 | 5.06 | 5.08 | -0.59% | 0.22 | 0.76% |
| 2025-06-19 | 5.28 | 5.29 | 5.10 | 5.11 | -3.04% | 0.47 | 1.63% |
| 2025-06-18 | 5.26 | 5.30 | 5.24 | 5.27 | -0.38% | 0.27 | 0.92% |
| 2025-06-17 | 5.28 | 5.31 | 5.26 | 5.29 | 0.00% | 0.28 | 0.93% |
| 2025-06-16 | 5.27 | 5.32 | 5.25 | 5.29 | -0.19% | 0.31 | 1.05% |
| 2025-06-13 | 5.41 | 5.44 | 5.27 | 5.30 | -2.39% | 0.60 | 1.99% |
| 2025-06-12 | 5.58 | 5.58 | 5.41 | 5.43 | -1.09% | 0.91 | 2.96% |
| 2025-06-11 | 5.36 | 5.52 | 5.35 | 5.49 | +2.23% | 0.76 | 2.48% |
| 2025-06-10 | 5.42 | 5.43 | 5.28 | 5.37 | -0.56% | 0.43 | 1.41% |
| 2025-06-09 | 5.34 | 5.41 | 5.34 | 5.40 | +1.12% | 0.38 | 1.26% |
| 2025-06-06 | 5.37 | 5.38 | 5.30 | 5.34 | -0.56% | 0.27 | 0.89% |
| 2025-06-05 | 5.34 | 5.42 | 5.32 | 5.37 | +1.13% | 0.45 | 1.48% |
| 2025-06-04 | 5.28 | 5.35 | 5.28 | 5.31 | +0.38% | 0.26 | 0.87% |
| 2025-06-03 | 5.24 | 5.31 | 5.21 | 5.29 | +0.57% | 0.22 | 0.74% |
| 2025-05-30 | 5.39 | 5.40 | 5.23 | 5.26 | -2.41% | 0.36 | 1.21% |
| 2025-05-29 | 5.26 | 5.39 | 5.24 | 5.39 | +2.47% | 0.36 | 1.21% |
| 2025-05-28 | 5.28 | 5.32 | 5.24 | 5.26 | -0.38% | 0.22 | 0.75% |
| 2025-05-27 | 5.28 | 5.29 | 5.22 | 5.28 | +0.19% | 0.22 | 0.76% |