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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.43 | 6.52 | 6.34 | 6.38 | -0.78% | 0.42 | 1.31% |
| 2025-11-18 | 6.44 | 6.49 | 6.38 | 6.43 | -0.92% | 0.53 | 1.66% |
| 2025-11-17 | 6.48 | 6.54 | 6.42 | 6.49 | 0.00% | 0.53 | 1.65% |
| 2025-11-14 | 6.44 | 6.59 | 6.42 | 6.49 | +0.46% | 0.70 | 2.15% |
| 2025-11-13 | 6.52 | 6.52 | 6.38 | 6.46 | 0.00% | 0.58 | 1.81% |
| 2025-11-12 | 6.53 | 6.57 | 6.43 | 6.46 | -1.52% | 0.91 | 2.82% |
| 2025-11-11 | 6.52 | 6.66 | 6.50 | 6.56 | +0.61% | 0.88 | 2.69% |
| 2025-11-10 | 6.60 | 6.65 | 6.44 | 6.52 | -1.21% | 0.99 | 3.05% |
| 2025-11-07 | 6.48 | 6.65 | 6.45 | 6.60 | +1.07% | 1.31 | 3.98% |
| 2025-11-06 | 6.47 | 6.68 | 6.42 | 6.53 | +0.31% | 1.70 | 5.19% |
| 2025-11-05 | 6.23 | 6.58 | 6.20 | 6.51 | +3.99% | 1.93 | 5.99% |
| 2025-11-04 | 6.21 | 6.35 | 6.21 | 6.26 | +0.48% | 0.83 | 2.64% |
| 2025-11-03 | 6.12 | 6.24 | 6.11 | 6.23 | +1.96% | 0.56 | 1.80% |
| 2025-10-31 | 6.07 | 6.13 | 6.04 | 6.11 | +0.83% | 0.37 | 1.21% |
| 2025-10-30 | 6.13 | 6.16 | 6.05 | 6.06 | -1.14% | 0.42 | 1.38% |
| 2025-10-29 | 6.14 | 6.18 | 6.06 | 6.13 | -0.65% | 0.54 | 1.75% |
| 2025-10-28 | 6.14 | 6.18 | 6.08 | 6.17 | +1.31% | 0.53 | 1.72% |
| 2025-10-27 | 6.08 | 6.15 | 6.04 | 6.09 | +0.16% | 0.33 | 1.10% |
| 2025-10-24 | 6.09 | 6.15 | 6.08 | 6.08 | -0.16% | 0.35 | 1.15% |
| 2025-10-23 | 6.05 | 6.09 | 5.96 | 6.09 | +0.99% | 0.37 | 1.23% |