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 |
|---|---|---|---|---|---|---|---|
| 2024-06-26 | 29.29 | 30.75 | 28.82 | 30.71 | +4.86% | 0.80 | 1.86% |
| 2024-06-25 | 30.41 | 30.41 | 28.87 | 29.29 | -2.42% | 0.77 | 1.82% |
| 2024-06-24 | 31.68 | 31.68 | 29.89 | 30.01 | -5.79% | 0.88 | 2.01% |
| 2024-06-21 | 31.81 | 32.14 | 30.97 | 31.85 | -0.83% | 0.76 | 1.67% |
| 2024-06-20 | 33.09 | 33.38 | 32.10 | 32.12 | -3.69% | 1.00 | 2.13% |
| 2024-06-19 | 33.44 | 33.83 | 32.96 | 33.35 | +0.06% | 1.14 | 2.37% |
| 2024-06-18 | 32.92 | 33.51 | 32.92 | 33.33 | +0.64% | 0.77 | 1.62% |
| 2024-06-17 | 32.60 | 33.61 | 32.59 | 33.12 | +1.07% | 1.00 | 2.09% |
| 2024-06-14 | 32.32 | 33.08 | 32.02 | 32.77 | +0.54% | 1.21 | 2.58% |
| 2024-06-13 | 31.86 | 33.53 | 31.50 | 32.59 | +2.50% | 1.58 | 3.37% |
| 2024-06-12 | 30.83 | 32.10 | 30.71 | 31.80 | +3.13% | 1.14 | 2.51% |
| 2024-06-11 | 30.41 | 31.00 | 29.78 | 30.83 | +1.27% | 0.83 | 1.89% |
| 2024-06-07 | 31.01 | 31.24 | 29.99 | 30.45 | +0.68% | 0.98 | 2.23% |
| 2024-06-06 | 31.38 | 31.83 | 30.12 | 30.24 | -2.32% | 1.26 | 2.83% |
| 2024-06-05 | 33.00 | 33.26 | 30.96 | 30.96 | -7.37% | 1.67 | 3.64% |
| 2024-06-04 | 33.85 | 33.92 | 32.38 | 33.42 | +0.21% | 1.31 | 2.75% |
| 2024-06-03 | 32.21 | 34.03 | 32.21 | 33.35 | +2.42% | 1.64 | 3.44% |
| 2024-05-31 | 32.30 | 33.73 | 32.07 | 32.57 | +0.54% | 1.37 | 2.89% |
| 2024-05-30 | 32.85 | 33.40 | 32.05 | 32.39 | -2.56% | 1.47 | 3.15% |
| 2024-05-29 | 34.16 | 35.08 | 33.09 | 33.24 | -5.28% | 2.65 | 5.43% |