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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.14 | 8.18 | 7.93 | 8.05 | -1.71% | 1.92 | 4.80% |
| 2026-04-20 | 8.10 | 8.21 | 8.00 | 8.19 | +0.74% | 2.12 | 5.21% |
| 2026-04-17 | 8.29 | 8.35 | 8.10 | 8.13 | -3.79% | 2.39 | 5.84% |
| 2026-04-16 | 8.35 | 8.45 | 8.08 | 8.45 | -1.74% | 3.41 | 8.30% |
| 2026-04-15 | 8.32 | 8.73 | 8.20 | 8.60 | +3.37% | 5.02 | 11.77% |
| 2026-04-14 | 8.12 | 8.34 | 7.99 | 8.32 | +2.59% | 2.33 | 5.68% |
| 2026-04-13 | 8.10 | 8.14 | 7.90 | 8.11 | +0.62% | 1.22 | 3.02% |
| 2026-04-10 | 8.02 | 8.19 | 8.02 | 8.06 | +0.62% | 1.09 | 2.70% |
| 2026-04-09 | 8.08 | 8.13 | 7.97 | 8.01 | -2.32% | 1.03 | 2.56% |
| 2026-04-08 | 8.02 | 8.20 | 8.02 | 8.20 | +4.59% | 1.44 | 3.54% |
| 2026-04-07 | 7.70 | 7.88 | 7.65 | 7.84 | +2.22% | 0.92 | 2.36% |
| 2026-04-03 | 7.90 | 7.96 | 7.65 | 7.67 | -3.16% | 1.02 | 2.64% |
| 2026-04-02 | 8.03 | 8.21 | 7.86 | 7.92 | -1.61% | 1.38 | 3.46% |
| 2026-04-01 | 8.04 | 8.12 | 7.97 | 8.05 | +2.03% | 1.15 | 2.87% |
| 2026-03-31 | 8.10 | 8.18 | 7.88 | 7.89 | -3.19% | 1.28 | 3.19% |
| 2026-03-30 | 8.02 | 8.16 | 7.85 | 8.15 | +0.37% | 1.55 | 3.88% |
| 2026-03-27 | 7.86 | 8.20 | 7.81 | 8.12 | +1.63% | 1.61 | 3.97% |
| 2026-03-26 | 8.40 | 8.41 | 7.94 | 7.99 | -5.78% | 2.35 | 5.79% |
| 2026-03-25 | 8.52 | 8.68 | 8.38 | 8.48 | -0.47% | 2.72 | 6.37% |
| 2026-03-24 | 8.31 | 8.64 | 8.16 | 8.52 | +5.32% | 3.06 | 7.29% |