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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.38 | 6.46 | 6.32 | 6.36 | -1.09% | 1.00 | 3.15% |
| 2025-09-15 | 6.15 | 6.69 | 6.11 | 6.43 | +4.72% | 1.71 | 5.30% |
| 2025-09-12 | 6.20 | 6.20 | 6.13 | 6.14 | -0.65% | 0.38 | 1.25% |
| 2025-09-11 | 6.11 | 6.18 | 6.05 | 6.18 | +0.82% | 0.38 | 1.22% |
| 2025-09-10 | 6.12 | 6.16 | 6.08 | 6.13 | 0.00% | 0.33 | 1.09% |
| 2025-09-09 | 6.20 | 6.22 | 6.08 | 6.13 | -1.13% | 0.39 | 1.28% |
| 2025-09-08 | 6.22 | 6.25 | 6.16 | 6.20 | -0.16% | 0.45 | 1.45% |
| 2025-09-05 | 6.06 | 6.25 | 6.02 | 6.21 | +2.48% | 0.48 | 1.57% |
| 2025-09-04 | 6.03 | 6.13 | 5.95 | 6.06 | +0.50% | 0.52 | 1.71% |
| 2025-09-03 | 6.15 | 6.20 | 6.00 | 6.03 | -1.95% | 0.51 | 1.69% |
| 2025-09-02 | 6.25 | 6.30 | 6.12 | 6.15 | -2.23% | 0.66 | 2.14% |
| 2025-09-01 | 6.22 | 6.29 | 6.18 | 6.29 | +1.45% | 0.55 | 1.77% |
| 2025-08-29 | 6.31 | 6.31 | 6.18 | 6.20 | -1.43% | 0.60 | 1.93% |
| 2025-08-28 | 6.28 | 6.38 | 6.08 | 6.29 | -0.32% | 1.16 | 3.71% |
| 2025-08-27 | 6.55 | 6.60 | 6.30 | 6.31 | -4.83% | 1.85 | 5.72% |
| 2025-08-26 | 6.78 | 6.79 | 6.61 | 6.63 | -2.07% | 1.50 | 4.00% |
| 2025-08-25 | 6.98 | 6.98 | 6.70 | 6.77 | -1.46% | 2.50 | 6.54% |
| 2025-08-22 | 6.70 | 7.03 | 6.59 | 6.87 | +2.54% | 3.01 | 7.90% |
| 2025-08-21 | 6.51 | 6.84 | 6.46 | 6.70 | +3.40% | 2.66 | 7.11% |
| 2025-08-20 | 6.45 | 6.50 | 6.38 | 6.48 | +0.31% | 0.77 | 2.13% |