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 |
|---|---|---|---|---|---|---|---|
| 2024-07-24 | 26.76 | 27.72 | 26.62 | 26.70 | -0.73% | 0.60 | 1.55% |
| 2024-07-23 | 28.26 | 28.49 | 26.86 | 26.90 | -4.07% | 0.48 | 1.21% |
| 2024-07-22 | 28.01 | 28.14 | 27.71 | 28.04 | +0.10% | 0.50 | 1.24% |
| 2024-07-19 | 27.35 | 28.35 | 26.97 | 28.01 | +1.92% | 0.56 | 1.39% |
| 2024-07-18 | 27.81 | 27.81 | 26.71 | 27.48 | -2.30% | 0.63 | 1.62% |
| 2024-07-17 | 29.45 | 29.45 | 28.08 | 28.13 | -4.47% | 0.60 | 1.45% |
| 2024-07-16 | 29.26 | 29.65 | 28.71 | 29.45 | +0.05% | 0.68 | 1.62% |
| 2024-07-15 | 29.40 | 29.74 | 29.22 | 29.43 | -0.78% | 0.49 | 1.16% |
| 2024-07-12 | 29.55 | 29.73 | 29.27 | 29.67 | +0.02% | 0.59 | 1.38% |
| 2024-07-11 | 29.43 | 29.69 | 29.00 | 29.66 | +2.81% | 0.82 | 1.93% |
| 2024-07-10 | 28.65 | 29.21 | 28.51 | 28.85 | +0.34% | 0.63 | 1.51% |
| 2024-07-09 | 27.26 | 28.79 | 27.03 | 28.75 | +5.39% | 0.88 | 2.17% |
| 2024-07-08 | 27.45 | 27.94 | 27.17 | 27.28 | -1.92% | 0.47 | 1.20% |
| 2024-07-05 | 27.03 | 28.16 | 26.84 | 27.81 | -0.13% | 1.01 | 2.54% |
| 2024-07-04 | 28.55 | 28.74 | 27.84 | 27.85 | -2.49% | 0.84 | 2.07% |
| 2024-07-03 | 29.90 | 29.90 | 28.48 | 28.56 | -2.19% | 1.08 | 2.60% |
| 2024-07-02 | 29.67 | 29.89 | 29.00 | 29.20 | -2.61% | 0.61 | 1.45% |
| 2024-07-01 | 30.57 | 30.83 | 29.36 | 29.98 | -1.82% | 0.73 | 1.70% |
| 2024-06-28 | 29.67 | 31.19 | 29.52 | 30.54 | +2.55% | 0.74 | 1.67% |
| 2024-06-27 | 30.45 | 30.94 | 29.67 | 29.78 | -3.03% | 0.68 | 1.57% |