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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.06 | 6.09 | 6.02 | 6.03 | -0.49% | 0.31 | 1.03% |
| 2025-10-21 | 5.96 | 6.07 | 5.96 | 6.06 | +1.51% | 0.38 | 1.26% |
| 2025-10-20 | 5.89 | 5.98 | 5.89 | 5.97 | +1.88% | 0.27 | 0.92% |
| 2025-10-17 | 6.02 | 6.06 | 5.86 | 5.86 | -2.82% | 0.36 | 1.23% |
| 2025-10-16 | 6.07 | 6.12 | 6.01 | 6.03 | -0.99% | 0.34 | 1.12% |
| 2025-10-15 | 6.02 | 6.10 | 6.01 | 6.09 | +0.99% | 0.31 | 1.01% |
| 2025-10-14 | 6.12 | 6.13 | 6.02 | 6.03 | +0.33% | 0.38 | 1.27% |
| 2025-10-13 | 5.65 | 6.04 | 5.65 | 6.01 | -1.31% | 0.46 | 1.55% |
| 2025-10-10 | 6.02 | 6.12 | 6.02 | 6.09 | +0.49% | 0.37 | 1.20% |
| 2025-10-09 | 6.00 | 6.15 | 6.00 | 6.06 | +1.00% | 0.37 | 1.23% |
| 2025-09-30 | 5.97 | 6.04 | 5.97 | 6.00 | +0.33% | 0.27 | 0.88% |
| 2025-09-29 | 5.89 | 5.98 | 5.85 | 5.98 | +1.01% | 0.33 | 1.12% |
| 2025-09-26 | 6.02 | 6.04 | 5.92 | 5.92 | -1.00% | 0.31 | 1.03% |
| 2025-09-25 | 6.09 | 6.12 | 5.95 | 5.98 | -1.81% | 0.39 | 1.28% |
| 2025-09-24 | 5.97 | 6.09 | 5.95 | 6.09 | +1.33% | 0.33 | 1.09% |
| 2025-09-23 | 6.06 | 6.11 | 5.89 | 6.01 | -1.15% | 0.52 | 1.75% |
| 2025-09-22 | 6.12 | 6.14 | 6.02 | 6.08 | -0.98% | 0.36 | 1.17% |
| 2025-09-19 | 6.15 | 6.23 | 6.08 | 6.14 | -0.65% | 0.53 | 1.73% |
| 2025-09-18 | 6.31 | 6.42 | 6.18 | 6.18 | -2.37% | 0.84 | 2.67% |
| 2025-09-17 | 6.33 | 6.40 | 6.31 | 6.33 | -0.47% | 0.64 | 2.03% |