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 |
|---|---|---|---|---|---|---|---|
| 2024-10-25 | 37.75 | 39.83 | 37.67 | 38.63 | +2.83% | 1.72 | 3.13% |
| 2024-10-24 | 36.88 | 37.82 | 36.67 | 37.57 | +0.55% | 1.18 | 2.22% |
| 2024-10-23 | 38.15 | 38.60 | 37.04 | 37.36 | -3.03% | 1.85 | 3.42% |
| 2024-10-22 | 38.25 | 40.41 | 37.93 | 38.53 | -1.09% | 2.63 | 4.70% |
| 2024-10-21 | 40.92 | 41.36 | 38.47 | 38.95 | -0.95% | 4.05 | 7.11% |
| 2024-10-18 | 38.64 | 40.73 | 37.59 | 39.33 | +8.37% | 4.57 | 8.19% |
| 2024-10-17 | 35.09 | 37.82 | 35.09 | 36.29 | +3.62% | 2.16 | 4.14% |
| 2024-10-16 | 34.71 | 36.05 | 34.07 | 35.02 | -0.88% | 1.12 | 2.25% |
| 2024-10-15 | 34.93 | 37.45 | 34.37 | 35.34 | +1.16% | 1.88 | 3.67% |
| 2024-10-14 | 33.92 | 35.31 | 32.95 | 34.93 | +2.99% | 1.16 | 2.37% |
| 2024-10-11 | 35.49 | 35.88 | 33.29 | 33.92 | -5.56% | 1.41 | 2.87% |
| 2024-10-10 | 37.32 | 38.10 | 35.77 | 35.92 | -0.96% | 1.62 | 3.08% |
| 2024-10-09 | 38.57 | 39.27 | 35.24 | 36.26 | -10.93% | 2.77 | 5.15% |
| 2024-10-08 | 41.14 | 41.48 | 36.21 | 40.71 | +16.88% | 3.86 | 6.88% |
| 2024-09-30 | 31.07 | 34.96 | 31.07 | 34.83 | +16.04% | 2.57 | 5.40% |
| 2024-09-27 | 28.67 | 30.73 | 28.62 | 30.02 | +6.07% | 1.39 | 3.28% |
| 2024-09-26 | 27.74 | 28.30 | 27.32 | 28.30 | +1.67% | 0.88 | 2.21% |
| 2024-09-25 | 28.34 | 28.72 | 27.81 | 27.84 | -0.68% | 1.05 | 2.59% |
| 2024-09-24 | 27.43 | 28.07 | 26.84 | 28.03 | +2.37% | 0.73 | 1.85% |
| 2024-09-23 | 27.46 | 28.05 | 27.32 | 27.38 | -0.92% | 0.51 | 1.28% |