欧陆通 sz.300870
374.01
+0.27%
2026-06-17
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 109.72 | 113.53 | 107.18 | 108.06 | +1.68% | 6.26 | 5.26% |
| 2025-05-21 | 109.72 | 109.92 | 105.84 | 106.27 | -3.14% | 2.76 | 2.41% |
| 2025-05-20 | 107.66 | 110.74 | 105.29 | 109.72 | +2.24% | 3.50 | 3.01% |
| 2025-05-19 | 110.50 | 110.58 | 106.19 | 107.32 | -3.17% | 3.96 | 3.43% |
| 2025-05-16 | 109.25 | 112.12 | 109.25 | 110.83 | -0.41% | 3.45 | 2.90% |
| 2025-05-15 | 120.45 | 120.45 | 111.14 | 111.29 | -8.28% | 6.28 | 5.14% |
| 2025-05-14 | 121.78 | 124.91 | 120.07 | 121.34 | -0.59% | 3.84 | 2.94% |
| 2025-05-13 | 126.02 | 127.38 | 120.25 | 122.05 | -2.60% | 4.96 | 3.75% |
| 2025-05-12 | 124.04 | 125.94 | 118.70 | 125.31 | +2.65% | 5.55 | 4.23% |
| 2025-05-09 | 124.04 | 124.19 | 119.57 | 122.07 | -2.62% | 4.75 | 3.63% |
| 2025-05-08 | 123.26 | 129.42 | 122.53 | 125.36 | +2.32% | 7.33 | 5.45% |
| 2025-05-07 | 127.57 | 127.84 | 120.18 | 122.52 | -2.70% | 7.40 | 5.59% |
| 2025-05-06 | 115.77 | 126.40 | 113.20 | 125.91 | +16.43% | 9.58 | 7.45% |
| 2024-12-31 | 79.30 | 81.20 | 75.61 | 75.63 | -5.33% | 5.27 | 4.75% |
| 2024-12-30 | 78.56 | 82.72 | 75.56 | 79.89 | +0.71% | 7.01 | 6.18% |
| 2024-12-27 | 84.96 | 85.46 | 78.53 | 79.32 | -9.69% | 6.59 | 5.64% |
| 2024-12-26 | 76.63 | 89.81 | 75.78 | 87.82 | +14.52% | 8.07 | 6.76% |
| 2024-12-25 | 74.08 | 77.91 | 73.66 | 76.69 | +1.20% | 4.49 | 4.15% |
| 2024-12-24 | 78.41 | 79.33 | 72.29 | 75.78 | -6.13% | 8.49 | 7.85% |
| 2024-12-23 | 82.59 | 86.68 | 76.03 | 80.74 | +0.55% | 7.85 | 6.82% |