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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 248.43 | 259.43 | 240.48 | 257.20 | +3.52% | 20.84 | 7.76% |
| 2025-08-18 | 240.10 | 269.42 | 229.60 | 248.46 | +0.20% | 27.42 | 10.43% |
| 2025-08-15 | 207.55 | 249.34 | 207.55 | 247.96 | +19.34% | 28.01 | 11.22% |
| 2025-08-14 | 179.61 | 219.72 | 179.44 | 207.78 | +13.48% | 25.03 | 11.73% |
| 2025-08-13 | 165.65 | 187.47 | 160.33 | 183.10 | +12.32% | 21.06 | 11.22% |
| 2025-08-12 | 163.03 | 166.64 | 158.21 | 163.02 | -0.01% | 13.49 | 7.75% |
| 2025-08-11 | 144.70 | 163.03 | 144.70 | 163.03 | +20.00% | 11.87 | 7.03% |
| 2025-08-08 | 136.16 | 139.20 | 134.19 | 135.86 | -0.26% | 4.05 | 2.77% |
| 2025-08-07 | 139.55 | 141.00 | 135.11 | 136.20 | -3.09% | 4.40 | 2.99% |
| 2025-08-06 | 139.30 | 144.62 | 138.70 | 140.54 | +0.53% | 5.42 | 3.58% |
| 2025-08-05 | 137.20 | 141.19 | 134.38 | 139.81 | +1.94% | 6.95 | 4.69% |
| 2025-08-04 | 127.72 | 139.18 | 126.72 | 137.14 | +6.82% | 9.95 | 6.87% |
| 2025-08-01 | 132.39 | 136.50 | 128.28 | 128.38 | -2.74% | 6.26 | 4.44% |
| 2025-07-31 | 129.69 | 137.05 | 129.52 | 131.99 | +1.78% | 9.05 | 6.30% |
| 2025-07-30 | 132.71 | 135.71 | 129.02 | 129.69 | -3.50% | 5.17 | 3.66% |
| 2025-07-29 | 130.72 | 136.69 | 127.67 | 134.39 | +2.11% | 7.15 | 5.07% |
| 2025-07-28 | 132.71 | 133.87 | 130.72 | 131.61 | +0.57% | 4.39 | 3.11% |
| 2025-07-25 | 130.30 | 130.98 | 126.82 | 130.87 | +0.85% | 3.88 | 2.80% |
| 2025-07-24 | 130.16 | 130.92 | 128.44 | 129.76 | +0.29% | 3.56 | 2.56% |
| 2025-07-23 | 128.54 | 131.86 | 127.58 | 129.39 | -0.02% | 4.37 | 3.14% |