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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.30 | 7.32 | 6.70 | 6.94 | -4.67% | 2.84 | 8.24% |
| 2025-12-16 | 7.65 | 7.68 | 7.24 | 7.28 | -5.21% | 2.46 | 6.67% |
| 2025-12-15 | 7.75 | 7.83 | 7.51 | 7.68 | -1.41% | 2.88 | 7.53% |
| 2025-12-12 | 7.37 | 7.98 | 7.37 | 7.79 | +2.37% | 5.76 | 14.95% |
| 2025-12-11 | 7.15 | 8.18 | 7.15 | 7.61 | +7.79% | 5.94 | 15.50% |
| 2025-12-10 | 7.28 | 7.32 | 6.98 | 7.06 | -4.21% | 2.54 | 7.16% |
| 2025-12-09 | 7.41 | 7.73 | 7.30 | 7.37 | -0.54% | 2.38 | 6.39% |
| 2025-12-08 | 7.56 | 7.57 | 7.38 | 7.41 | -2.24% | 2.74 | 7.36% |
| 2025-12-05 | 7.20 | 7.60 | 7.08 | 7.58 | +3.55% | 3.42 | 9.20% |
| 2025-12-04 | 7.52 | 7.80 | 7.31 | 7.32 | -5.55% | 3.28 | 8.72% |
| 2025-12-03 | 7.57 | 7.96 | 7.47 | 7.75 | +0.52% | 4.44 | 11.42% |
| 2025-12-02 | 7.70 | 7.78 | 7.41 | 7.71 | -2.77% | 4.78 | 12.65% |
| 2025-12-01 | 7.48 | 8.10 | 7.20 | 7.93 | +6.87% | 5.97 | 15.54% |
| 2025-11-28 | 7.57 | 8.03 | 7.39 | 7.42 | -4.63% | 5.08 | 13.30% |
| 2025-11-27 | 7.40 | 7.96 | 7.15 | 7.78 | +1.97% | 5.68 | 15.08% |
| 2025-11-26 | 6.92 | 8.19 | 6.86 | 7.63 | +7.77% | 6.57 | 17.54% |
| 2025-11-25 | 6.70 | 7.20 | 6.68 | 7.08 | +1.87% | 3.92 | 11.23% |
| 2025-11-24 | 6.69 | 7.05 | 6.64 | 6.95 | +3.58% | 3.89 | 11.34% |
| 2025-11-21 | 6.56 | 7.28 | 6.55 | 6.71 | +2.91% | 4.61 | 13.43% |
| 2025-11-20 | 6.38 | 6.72 | 6.36 | 6.52 | +2.19% | 1.79 | 5.48% |