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 |
|---|---|---|---|---|---|---|---|
| 2024-08-21 | 24.87 | 25.43 | 24.64 | 25.15 | +0.99% | 0.29 | 0.81% |
| 2024-08-20 | 25.52 | 25.73 | 24.82 | 24.91 | -2.16% | 0.42 | 1.16% |
| 2024-08-19 | 26.54 | 26.54 | 25.43 | 25.46 | -3.96% | 0.54 | 1.45% |
| 2024-08-16 | 25.97 | 26.86 | 25.84 | 26.50 | +2.76% | 0.70 | 1.84% |
| 2024-08-15 | 25.34 | 25.91 | 25.13 | 25.79 | +1.47% | 0.42 | 1.14% |
| 2024-08-14 | 25.53 | 25.84 | 25.36 | 25.42 | -0.41% | 0.23 | 0.64% |
| 2024-08-13 | 25.10 | 25.53 | 25.07 | 25.53 | +1.48% | 0.28 | 0.78% |
| 2024-08-12 | 25.20 | 25.42 | 24.89 | 25.15 | -0.50% | 0.31 | 0.85% |
| 2024-08-09 | 25.58 | 25.89 | 25.28 | 25.28 | -0.64% | 0.27 | 0.74% |
| 2024-08-08 | 25.41 | 25.74 | 24.94 | 25.44 | -0.93% | 0.34 | 0.93% |
| 2024-08-07 | 25.57 | 25.97 | 25.50 | 25.68 | +0.41% | 0.31 | 0.85% |
| 2024-08-06 | 25.51 | 25.66 | 25.03 | 25.58 | +2.51% | 0.43 | 1.17% |
| 2024-08-05 | 25.69 | 26.22 | 24.91 | 24.95 | -4.06% | 0.59 | 1.61% |
| 2024-08-02 | 26.96 | 27.05 | 25.86 | 26.00 | -4.62% | 0.68 | 1.80% |
| 2024-08-01 | 27.19 | 27.53 | 27.06 | 27.26 | +0.75% | 0.63 | 1.59% |
| 2024-07-31 | 26.19 | 27.10 | 26.10 | 27.06 | +3.33% | 0.58 | 1.52% |
| 2024-07-30 | 26.17 | 26.39 | 25.63 | 26.19 | -0.72% | 0.50 | 1.34% |
| 2024-07-29 | 26.90 | 27.05 | 26.26 | 26.38 | -1.94% | 0.57 | 1.50% |
| 2024-07-26 | 26.27 | 27.03 | 26.27 | 26.90 | +1.95% | 0.49 | 1.27% |
| 2024-07-25 | 26.40 | 27.17 | 26.08 | 26.38 | -1.19% | 0.57 | 1.50% |