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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 114.24 | 117.47 | 112.76 | 114.98 | +2.24% | 5.70 | 4.62% |
| 2025-06-23 | 109.76 | 115.44 | 109.66 | 112.47 | +1.22% | 3.54 | 2.94% |
| 2025-06-20 | 114.38 | 116.27 | 109.78 | 111.11 | -4.35% | 4.98 | 4.16% |
| 2025-06-19 | 119.75 | 123.73 | 115.25 | 116.17 | +1.78% | 8.57 | 6.68% |
| 2025-06-18 | 109.14 | 114.95 | 107.17 | 114.13 | +4.19% | 4.56 | 3.82% |
| 2025-06-17 | 112.45 | 113.61 | 108.85 | 109.54 | -3.26% | 2.77 | 2.35% |
| 2025-06-16 | 109.86 | 116.56 | 109.67 | 113.23 | +1.50% | 3.46 | 2.85% |
| 2025-06-13 | 111.23 | 114.25 | 110.87 | 111.56 | -1.08% | 3.91 | 3.27% |
| 2025-06-12 | 107.77 | 115.60 | 106.60 | 112.78 | +4.10% | 5.37 | 4.44% |
| 2025-06-11 | 110.94 | 110.95 | 107.87 | 108.33 | -2.34% | 2.53 | 2.17% |
| 2025-06-10 | 113.01 | 113.38 | 108.30 | 110.93 | -0.88% | 2.95 | 2.51% |
| 2025-06-09 | 112.06 | 114.26 | 110.26 | 111.92 | +0.11% | 3.77 | 3.14% |
| 2025-06-06 | 108.85 | 113.50 | 108.85 | 111.80 | +0.91% | 5.07 | 4.25% |
| 2025-06-05 | 102.28 | 112.10 | 100.08 | 110.79 | +7.81% | 7.38 | 6.46% |
| 2025-06-04 | 99.78 | 104.02 | 98.24 | 102.77 | +3.02% | 4.84 | 4.47% |
| 2025-06-03 | 100.98 | 102.38 | 99.48 | 99.75 | -0.96% | 2.12 | 1.96% |
| 2025-05-30 | 103.18 | 103.97 | 99.68 | 100.72 | -3.45% | 2.77 | 2.57% |
| 2025-05-29 | 104.06 | 105.75 | 103.60 | 104.32 | +0.63% | 2.27 | 2.03% |
| 2025-05-28 | 104.35 | 105.20 | 102.60 | 103.67 | -0.02% | 1.83 | 1.66% |
| 2025-05-27 | 106.63 | 107.96 | 102.99 | 103.69 | -2.99% | 2.26 | 2.01% |