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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.30 | 8.51 | 7.99 | 8.09 | -5.05% | 2.34 | 5.68% |
| 2026-03-20 | 8.69 | 8.93 | 8.51 | 8.52 | -2.74% | 2.54 | 5.84% |
| 2026-03-19 | 8.72 | 8.79 | 8.38 | 8.76 | -2.12% | 2.75 | 6.35% |
| 2026-03-18 | 8.71 | 9.43 | 8.71 | 8.95 | +2.99% | 4.71 | 10.47% |
| 2026-03-17 | 9.45 | 9.45 | 8.65 | 8.69 | -7.85% | 4.18 | 9.46% |
| 2026-03-16 | 9.78 | 9.89 | 9.21 | 9.43 | -3.58% | 3.03 | 6.41% |
| 2026-03-13 | 10.16 | 10.20 | 9.71 | 9.78 | -4.21% | 3.24 | 6.54% |
| 2026-03-12 | 10.60 | 10.67 | 10.16 | 10.21 | -4.58% | 4.41 | 8.56% |
| 2026-03-11 | 10.61 | 10.98 | 10.47 | 10.70 | -1.02% | 6.37 | 11.93% |
| 2026-03-10 | 10.78 | 11.22 | 10.58 | 10.81 | -1.55% | 6.20 | 11.42% |
| 2026-03-09 | 10.55 | 11.20 | 10.49 | 10.98 | +2.81% | 8.92 | 16.35% |
| 2026-03-06 | 10.53 | 10.96 | 10.28 | 10.68 | -0.37% | 7.69 | 14.38% |
| 2026-03-05 | 10.14 | 11.31 | 10.13 | 10.72 | +7.09% | 10.57 | 19.63% |
| 2026-03-04 | 9.20 | 10.40 | 9.15 | 10.01 | +6.83% | 7.64 | 15.27% |
| 2026-03-03 | 9.88 | 10.08 | 9.27 | 9.37 | -5.07% | 5.20 | 10.88% |
| 2026-03-02 | 10.06 | 10.43 | 9.80 | 9.87 | -2.85% | 6.87 | 13.67% |
| 2026-02-27 | 10.05 | 10.28 | 9.87 | 10.16 | +0.10% | 5.31 | 10.54% |
| 2026-02-26 | 10.19 | 10.30 | 9.96 | 10.15 | -1.36% | 5.80 | 11.47% |
| 2026-02-25 | 10.11 | 10.66 | 9.92 | 10.29 | +1.88% | 7.79 | 15.23% |
| 2026-02-24 | 9.42 | 10.43 | 9.42 | 10.10 | +7.45% | 7.30 | 14.62% |