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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 132.71 | 134.40 | 128.78 | 129.42 | -1.74% | 5.11 | 3.63% |
| 2025-07-21 | 136.20 | 137.59 | 130.24 | 131.71 | -5.42% | 7.76 | 5.44% |
| 2025-07-18 | 140.54 | 147.45 | 138.82 | 139.27 | -0.65% | 6.46 | 4.22% |
| 2025-07-17 | 140.10 | 141.79 | 136.70 | 140.19 | +0.10% | 6.49 | 4.32% |
| 2025-07-16 | 139.95 | 147.56 | 138.36 | 140.05 | +0.04% | 9.69 | 6.33% |
| 2025-07-15 | 129.72 | 142.52 | 129.60 | 139.99 | +9.26% | 12.35 | 8.29% |
| 2025-07-14 | 124.98 | 131.51 | 123.73 | 128.12 | +7.02% | 8.41 | 6.13% |
| 2025-07-11 | 119.74 | 121.13 | 118.04 | 119.72 | -0.75% | 2.85 | 2.22% |
| 2025-07-10 | 119.65 | 123.88 | 119.65 | 120.63 | +0.68% | 3.10 | 2.37% |
| 2025-07-09 | 122.36 | 123.33 | 119.02 | 119.81 | -2.10% | 3.55 | 2.74% |
| 2025-07-08 | 118.23 | 122.61 | 117.85 | 122.37 | +2.46% | 3.46 | 2.66% |
| 2025-07-07 | 117.31 | 121.49 | 116.09 | 119.43 | +0.23% | 2.79 | 2.19% |
| 2025-07-04 | 122.10 | 123.93 | 118.44 | 119.15 | -1.57% | 5.09 | 3.91% |
| 2025-07-03 | 124.73 | 125.61 | 119.87 | 121.05 | -3.09% | 4.38 | 3.36% |
| 2025-07-02 | 125.03 | 125.93 | 121.63 | 124.91 | -1.36% | 3.79 | 2.85% |
| 2025-07-01 | 125.73 | 128.32 | 124.32 | 126.63 | +0.32% | 5.09 | 3.75% |
| 2025-06-30 | 123.77 | 128.72 | 123.40 | 126.23 | +1.98% | 7.01 | 5.18% |
| 2025-06-27 | 116.44 | 125.25 | 114.75 | 123.77 | +5.85% | 8.06 | 6.15% |
| 2025-06-26 | 121.14 | 122.73 | 116.73 | 116.93 | -3.48% | 5.94 | 4.63% |
| 2025-06-25 | 118.73 | 124.71 | 117.74 | 121.14 | +5.35% | 10.17 | 7.81% |