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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.18 | 5.28 | 5.17 | 5.27 | +1.93% | 0.32 | 1.07% |
| 2025-05-23 | 5.29 | 5.33 | 5.17 | 5.17 | -2.27% | 0.41 | 1.39% |
| 2025-05-22 | 5.38 | 5.46 | 5.28 | 5.29 | -1.86% | 0.35 | 1.15% |
| 2025-05-21 | 5.43 | 5.46 | 5.37 | 5.39 | -1.10% | 0.32 | 1.04% |
| 2025-05-20 | 5.40 | 5.47 | 5.39 | 5.45 | +0.74% | 0.34 | 1.12% |
| 2025-05-19 | 5.36 | 5.41 | 5.31 | 5.41 | +1.31% | 0.30 | 0.98% |
| 2025-05-16 | 5.31 | 5.42 | 5.31 | 5.34 | 0.00% | 0.30 | 0.98% |
| 2025-05-15 | 5.45 | 5.46 | 5.34 | 5.34 | -2.02% | 0.31 | 1.02% |
| 2025-05-14 | 5.43 | 5.49 | 5.39 | 5.45 | 0.00% | 0.34 | 1.11% |
| 2025-05-13 | 5.56 | 5.57 | 5.44 | 5.45 | -0.91% | 0.40 | 1.29% |
| 2025-05-12 | 5.52 | 5.54 | 5.46 | 5.50 | +0.55% | 0.37 | 1.19% |
| 2025-05-09 | 5.57 | 5.60 | 5.46 | 5.47 | -2.50% | 0.51 | 1.65% |
| 2025-05-08 | 5.52 | 5.63 | 5.45 | 5.61 | +1.08% | 0.89 | 2.85% |
| 2025-05-07 | 5.45 | 5.56 | 5.38 | 5.55 | +2.78% | 1.09 | 3.55% |
| 2025-05-06 | 5.29 | 5.40 | 5.29 | 5.40 | +3.05% | 0.50 | 1.65% |