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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.38 | 9.77 | 9.25 | 9.40 | -2.89% | 5.19 | 10.97% |
| 2026-02-12 | 9.49 | 10.03 | 9.34 | 9.68 | +4.54% | 9.64 | 19.91% |
| 2026-02-11 | 9.42 | 9.48 | 9.25 | 9.26 | -1.80% | 2.52 | 5.41% |
| 2026-02-10 | 9.58 | 9.70 | 9.38 | 9.43 | -2.18% | 4.38 | 9.26% |
| 2026-02-09 | 9.50 | 9.72 | 9.35 | 9.64 | +1.47% | 6.59 | 13.84% |
| 2026-02-06 | 9.15 | 10.11 | 9.02 | 9.50 | +3.15% | 9.67 | 19.92% |
| 2026-02-05 | 9.38 | 9.52 | 9.15 | 9.21 | -4.26% | 4.84 | 10.47% |
| 2026-02-04 | 9.61 | 10.05 | 9.51 | 9.62 | -2.04% | 8.15 | 16.78% |
| 2026-02-03 | 9.59 | 10.20 | 9.35 | 9.82 | +1.45% | 12.32 | 25.42% |
| 2026-02-02 | 8.39 | 9.68 | 8.39 | 9.68 | +19.95% | 8.92 | 19.53% |
| 2026-01-30 | 8.20 | 8.35 | 7.88 | 8.07 | -1.94% | 2.30 | 5.73% |
| 2026-01-29 | 8.29 | 8.45 | 8.12 | 8.23 | -2.60% | 3.02 | 7.29% |
| 2026-01-28 | 8.66 | 8.69 | 8.38 | 8.45 | -3.21% | 3.94 | 9.28% |
| 2026-01-27 | 8.68 | 9.33 | 8.41 | 8.73 | -0.11% | 4.63 | 10.56% |
| 2026-01-26 | 8.89 | 9.38 | 8.68 | 8.74 | -5.10% | 5.52 | 12.32% |
| 2026-01-23 | 8.77 | 9.50 | 8.77 | 9.21 | +1.32% | 7.84 | 17.14% |
| 2026-01-22 | 9.03 | 9.85 | 8.95 | 9.09 | +0.78% | 8.44 | 18.19% |
| 2026-01-21 | 9.70 | 9.74 | 9.00 | 9.02 | -8.43% | 8.39 | 18.29% |
| 2026-01-20 | 9.53 | 10.29 | 8.93 | 9.85 | +3.47% | 14.68 | 30.96% |
| 2026-01-19 | 8.21 | 9.79 | 8.20 | 9.52 | +16.67% | 15.15 | 32.81% |