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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | 34.26 | 36.92 | 33.85 | 35.09 | +0.44% | 3.14 | 6.24% |
| 2024-05-27 | 34.42 | 37.66 | 34.42 | 34.94 | +2.37% | 4.61 | 9.00% |
| 2024-05-24 | 32.73 | 36.17 | 32.39 | 34.13 | +4.15% | 3.64 | 7.37% |
| 2024-05-23 | 33.41 | 33.83 | 32.26 | 32.77 | -0.89% | 1.59 | 3.33% |
| 2024-05-22 | 31.79 | 33.38 | 31.39 | 33.06 | +3.05% | 1.66 | 3.51% |
| 2024-05-21 | 32.62 | 32.75 | 31.95 | 32.08 | -2.24% | 0.84 | 1.80% |
| 2024-05-20 | 32.20 | 32.98 | 31.71 | 32.82 | +0.79% | 1.34 | 2.86% |
| 2024-05-17 | 31.61 | 33.29 | 31.28 | 32.56 | +2.33% | 1.85 | 3.94% |
| 2024-05-16 | 31.81 | 32.50 | 31.30 | 31.82 | +2.43% | 1.72 | 3.70% |
| 2024-05-15 | 30.76 | 31.64 | 30.69 | 31.06 | +0.41% | 0.80 | 1.77% |
| 2024-05-14 | 31.19 | 31.46 | 30.52 | 30.94 | -0.45% | 0.79 | 1.76% |
| 2024-05-13 | 30.90 | 31.79 | 30.63 | 31.08 | -0.56% | 0.65 | 1.43% |
| 2024-05-10 | 31.82 | 32.10 | 31.18 | 31.25 | -2.66% | 0.76 | 1.67% |
| 2024-05-09 | 31.51 | 32.21 | 31.51 | 32.11 | +1.50% | 0.72 | 1.55% |
| 2024-05-08 | 32.44 | 32.44 | 31.51 | 31.63 | -2.52% | 0.85 | 1.84% |
| 2024-05-07 | 33.15 | 33.38 | 32.22 | 32.45 | -2.03% | 1.41 | 2.98% |
| 2024-05-06 | 33.05 | 33.34 | 32.61 | 33.12 | +0.66% | 1.55 | 3.25% |
| 2024-04-30 | 32.69 | 33.89 | 32.10 | 32.90 | +2.42% | 1.92 | 4.02% |
| 2024-04-29 | 32.10 | 32.76 | 32.00 | 32.13 | -0.50% | 1.74 | 3.72% |
| 2024-04-26 | 33.41 | 33.54 | 32.15 | 32.29 | +4.88% | 2.45 | 5.16% |