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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 77.20 | 83.79 | 75.86 | 80.30 | -0.01% | 8.23 | 7.25% |
| 2024-12-19 | 66.21 | 80.30 | 65.08 | 80.30 | +20.00% | 8.75 | 8.38% |
| 2024-12-18 | 63.04 | 70.72 | 59.55 | 66.92 | +7.98% | 4.26 | 4.55% |
| 2024-12-17 | 64.13 | 64.90 | 61.62 | 61.97 | -2.95% | 2.40 | 2.66% |
| 2024-12-16 | 60.20 | 65.16 | 59.32 | 63.86 | +7.08% | 3.80 | 4.24% |
| 2024-12-13 | 61.60 | 63.35 | 59.55 | 59.64 | -4.03% | 2.57 | 2.95% |
| 2024-12-12 | 63.04 | 65.66 | 60.83 | 62.14 | -0.63% | 2.88 | 3.21% |
| 2024-12-11 | 58.29 | 64.66 | 57.94 | 62.54 | +5.67% | 4.34 | 4.94% |
| 2024-12-10 | 60.06 | 60.10 | 56.79 | 59.18 | +1.75% | 2.85 | 3.41% |
| 2024-12-09 | 59.35 | 60.29 | 57.09 | 58.16 | -0.18% | 2.61 | 3.14% |
| 2024-12-06 | 60.20 | 60.29 | 58.15 | 58.27 | -2.05% | 2.11 | 2.51% |
| 2024-12-05 | 59.40 | 60.19 | 58.08 | 59.49 | +0.11% | 2.46 | 2.90% |
| 2024-12-04 | 61.12 | 62.26 | 58.56 | 59.42 | -2.92% | 3.34 | 3.89% |
| 2024-12-03 | 62.63 | 65.15 | 60.13 | 61.21 | -3.23% | 3.85 | 4.32% |
| 2024-12-02 | 58.79 | 63.60 | 58.72 | 63.25 | +5.28% | 4.84 | 5.49% |
| 2024-11-29 | 60.42 | 62.75 | 59.15 | 60.08 | -2.09% | 3.94 | 4.55% |
| 2024-11-28 | 58.75 | 65.16 | 57.54 | 61.36 | +3.13% | 6.65 | 7.63% |
| 2024-11-27 | 51.01 | 61.60 | 51.01 | 59.49 | +15.89% | 7.17 | 8.78% |
| 2024-11-26 | 48.87 | 53.47 | 48.33 | 51.34 | +4.14% | 4.15 | 5.74% |
| 2024-11-25 | 49.13 | 51.52 | 47.45 | 49.30 | -0.57% | 3.10 | 4.40% |