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 |
|---|---|---|---|---|---|---|---|
| 2024-11-22 | 52.77 | 55.25 | 49.35 | 49.58 | -7.22% | 5.35 | 7.21% |
| 2024-11-21 | 52.17 | 53.44 | 50.29 | 53.44 | +0.21% | 5.34 | 7.23% |
| 2024-11-20 | 51.70 | 57.74 | 51.49 | 53.33 | -0.42% | 6.76 | 8.59% |
| 2024-11-19 | 50.29 | 54.18 | 48.52 | 53.55 | +1.69% | 6.98 | 9.54% |
| 2024-11-18 | 53.13 | 54.44 | 49.81 | 52.66 | +4.59% | 9.39 | 12.66% |
| 2024-11-15 | 41.96 | 50.35 | 41.96 | 50.35 | +20.00% | 7.00 | 10.39% |
| 2024-11-14 | 43.83 | 43.97 | 41.68 | 41.96 | -4.27% | 1.00 | 1.64% |
| 2024-11-13 | 43.26 | 44.27 | 42.64 | 43.83 | +0.31% | 1.44 | 2.32% |
| 2024-11-12 | 44.79 | 45.19 | 42.85 | 43.69 | -2.79% | 1.88 | 2.98% |
| 2024-11-11 | 43.91 | 46.04 | 43.40 | 44.95 | +2.59% | 2.53 | 3.93% |
| 2024-11-08 | 42.14 | 45.32 | 42.14 | 43.81 | +5.11% | 2.98 | 4.75% |
| 2024-11-07 | 41.51 | 42.35 | 41.08 | 41.68 | +0.02% | 1.45 | 2.45% |
| 2024-11-06 | 41.79 | 42.76 | 40.45 | 41.67 | -0.76% | 2.22 | 3.73% |
| 2024-11-05 | 41.08 | 42.50 | 40.41 | 41.99 | +2.24% | 2.53 | 4.24% |
| 2024-11-04 | 37.74 | 41.08 | 37.65 | 41.07 | +9.04% | 2.57 | 4.50% |
| 2024-11-01 | 40.11 | 40.29 | 37.62 | 37.67 | -6.32% | 2.53 | 4.57% |
| 2024-10-31 | 40.12 | 42.50 | 40.02 | 40.21 | -1.32% | 3.55 | 6.04% |
| 2024-10-30 | 41.07 | 43.11 | 39.18 | 40.75 | +5.85% | 4.49 | 7.66% |
| 2024-10-29 | 39.42 | 39.42 | 38.30 | 38.49 | -2.34% | 1.16 | 2.09% |
| 2024-10-28 | 38.63 | 39.56 | 37.54 | 39.42 | +2.04% | 1.55 | 2.80% |