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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.00 | 8.16 | 6.98 | 8.16 | +20.00% | 6.26 | 16.19% |
| 2026-01-15 | 6.86 | 6.97 | 6.69 | 6.80 | -1.16% | 1.44 | 4.22% |
| 2026-01-14 | 6.81 | 7.03 | 6.76 | 6.88 | 0.00% | 2.28 | 6.60% |
| 2026-01-13 | 7.00 | 7.02 | 6.75 | 6.88 | -2.13% | 2.37 | 6.92% |
| 2026-01-12 | 6.79 | 7.06 | 6.73 | 7.03 | +4.46% | 2.54 | 7.29% |
| 2026-01-09 | 6.73 | 6.75 | 6.64 | 6.73 | +0.15% | 1.46 | 4.36% |
| 2026-01-08 | 6.55 | 6.80 | 6.50 | 6.72 | +1.97% | 1.87 | 5.60% |
| 2026-01-07 | 6.47 | 6.75 | 6.44 | 6.59 | +1.38% | 1.67 | 5.06% |
| 2026-01-06 | 6.45 | 6.50 | 6.38 | 6.50 | +0.78% | 1.12 | 3.46% |
| 2026-01-05 | 6.39 | 6.51 | 6.38 | 6.45 | +1.42% | 0.96 | 2.97% |
| 2025-12-31 | 6.36 | 6.53 | 6.35 | 6.36 | 0.00% | 0.90 | 2.83% |
| 2025-12-30 | 6.57 | 6.60 | 6.35 | 6.36 | -3.64% | 1.45 | 4.52% |
| 2025-12-29 | 6.72 | 6.72 | 6.50 | 6.60 | -2.80% | 1.71 | 5.19% |
| 2025-12-26 | 6.67 | 6.97 | 6.60 | 6.79 | +1.04% | 2.45 | 7.23% |
| 2025-12-25 | 6.79 | 6.83 | 6.65 | 6.72 | +0.15% | 1.89 | 5.63% |
| 2025-12-24 | 6.51 | 6.74 | 6.48 | 6.71 | +2.29% | 1.41 | 4.24% |
| 2025-12-23 | 6.66 | 6.71 | 6.45 | 6.56 | -1.80% | 1.77 | 5.42% |
| 2025-12-22 | 6.80 | 6.85 | 6.64 | 6.68 | -2.91% | 1.69 | 5.05% |
| 2025-12-19 | 6.65 | 7.01 | 6.65 | 6.88 | +3.30% | 2.70 | 7.94% |
| 2025-12-18 | 6.88 | 6.89 | 6.63 | 6.66 | -4.03% | 2.02 | 6.00% |