欧陆通 sz.300870
411.20
+5.17%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 385.13 | 386.59 | 360.60 | 367.73 | -4.73% | 22.59 | 5.64% |
| 2026-04-20 | 362.00 | 403.97 | 360.40 | 386.00 | +7.56% | 30.51 | 7.30% |
| 2026-04-17 | 353.56 | 374.56 | 347.06 | 358.88 | +1.24% | 20.47 | 5.19% |
| 2026-04-16 | 343.46 | 364.00 | 343.46 | 354.49 | +4.88% | 17.59 | 4.54% |
| 2026-04-15 | 322.00 | 353.65 | 320.80 | 338.00 | +5.99% | 25.23 | 6.83% |
| 2026-04-14 | 314.99 | 323.44 | 308.76 | 318.90 | +2.84% | 17.78 | 5.17% |
| 2026-04-13 | 314.00 | 324.17 | 306.57 | 310.10 | -1.24% | 18.26 | 5.35% |
| 2026-04-10 | 294.61 | 323.50 | 294.61 | 314.00 | +4.67% | 21.46 | 6.34% |
| 2026-04-09 | 289.00 | 311.99 | 285.00 | 300.00 | +3.23% | 23.84 | 7.22% |
| 2026-04-08 | 287.98 | 292.15 | 277.20 | 290.60 | +8.07% | 16.19 | 5.20% |
| 2026-04-07 | 265.00 | 288.00 | 263.66 | 268.91 | +3.01% | 16.12 | 5.33% |
| 2026-04-03 | 270.15 | 272.80 | 260.44 | 261.04 | -1.94% | 10.43 | 3.59% |
| 2026-04-02 | 254.82 | 273.00 | 250.00 | 266.20 | +3.49% | 18.72 | 6.42% |
| 2026-04-01 | 250.24 | 259.98 | 250.00 | 257.22 | +5.77% | 12.52 | 4.47% |
| 2026-03-31 | 250.40 | 254.79 | 240.60 | 243.18 | -3.22% | 7.90 | 2.95% |
| 2026-03-30 | 242.00 | 257.00 | 239.68 | 251.28 | +1.45% | 9.36 | 3.47% |
| 2026-03-27 | 240.00 | 255.83 | 237.19 | 247.69 | +1.12% | 10.45 | 3.88% |
| 2026-03-26 | 255.00 | 255.89 | 243.50 | 244.95 | -5.35% | 11.06 | 4.07% |
| 2026-03-25 | 239.75 | 260.00 | 239.50 | 258.80 | +10.03% | 19.24 | 7.01% |
| 2026-03-24 | 241.98 | 242.00 | 227.88 | 235.20 | -0.55% | 9.66 | 3.81% |