欧陆通 sz.300870
411.20
+5.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 398.00 | 412.58 | 394.00 | 411.20 | +5.17% | 16.81 | 3.82% |
| 2026-05-21 | 421.19 | 429.19 | 389.00 | 391.00 | -6.01% | 15.88 | 3.57% |
| 2026-05-20 | 413.00 | 419.17 | 401.20 | 416.01 | +1.34% | 14.56 | 3.26% |
| 2026-05-19 | 420.00 | 422.35 | 402.18 | 410.51 | -2.49% | 19.34 | 4.31% |
| 2026-05-18 | 405.18 | 436.50 | 400.20 | 421.00 | +3.58% | 18.71 | 4.11% |
| 2026-05-15 | 425.16 | 427.70 | 391.23 | 406.46 | -3.52% | 21.41 | 4.82% |
| 2026-05-14 | 448.80 | 450.00 | 420.63 | 421.27 | -4.26% | 21.00 | 4.45% |
| 2026-05-13 | 392.70 | 443.70 | 388.15 | 440.00 | +11.56% | 23.44 | 5.04% |
| 2026-05-12 | 391.47 | 399.88 | 383.01 | 394.40 | +1.52% | 13.94 | 3.25% |
| 2026-05-11 | 392.94 | 399.30 | 379.13 | 388.49 | +0.96% | 16.26 | 3.82% |
| 2026-05-08 | 389.00 | 393.80 | 380.20 | 384.78 | -2.67% | 13.14 | 3.11% |
| 2026-05-07 | 402.00 | 405.03 | 390.05 | 395.33 | -2.46% | 17.40 | 4.03% |
| 2026-05-06 | 410.46 | 424.88 | 404.20 | 405.30 | +0.32% | 21.03 | 4.68% |
| 2026-04-30 | 384.11 | 412.32 | 381.30 | 404.00 | +7.45% | 22.45 | 5.20% |
| 2026-04-29 | 379.76 | 390.00 | 372.37 | 375.99 | -0.64% | 13.98 | 3.38% |
| 2026-04-28 | 392.90 | 395.00 | 373.01 | 378.41 | -3.28% | 17.42 | 4.20% |
| 2026-04-27 | 351.35 | 393.38 | 351.35 | 391.25 | +12.69% | 34.06 | 8.24% |
| 2026-04-24 | 354.12 | 359.77 | 344.96 | 347.20 | -2.75% | 18.94 | 4.95% |
| 2026-04-23 | 378.92 | 382.00 | 351.10 | 357.00 | -4.28% | 25.01 | 6.37% |
| 2026-04-22 | 365.49 | 375.00 | 351.67 | 372.95 | +1.42% | 23.96 | 6.04% |