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 |
|---|---|---|---|---|---|---|---|
| 2024-04-25 | 30.41 | 30.88 | 30.07 | 30.78 | +0.14% | 0.82 | 1.86% |
| 2024-04-24 | 29.60 | 30.82 | 29.39 | 30.74 | +3.09% | 0.92 | 2.11% |
| 2024-04-23 | 29.37 | 30.13 | 29.37 | 29.82 | +1.69% | 0.58 | 1.33% |
| 2024-04-22 | 29.09 | 29.54 | 28.10 | 29.32 | -0.87% | 0.70 | 1.68% |
| 2024-04-19 | 29.78 | 30.16 | 29.08 | 29.58 | -0.94% | 0.76 | 1.78% |
| 2024-04-18 | 28.74 | 30.64 | 27.83 | 29.86 | +3.76% | 1.16 | 2.71% |
| 2024-04-17 | 27.54 | 29.22 | 27.45 | 28.78 | +8.77% | 1.06 | 2.56% |
| 2024-04-16 | 27.58 | 28.11 | 25.98 | 26.46 | -5.92% | 1.04 | 2.66% |
| 2024-04-15 | 29.11 | 29.52 | 27.35 | 28.12 | -3.62% | 0.93 | 2.28% |
| 2024-04-12 | 29.37 | 29.76 | 29.09 | 29.18 | +0.19% | 0.57 | 1.35% |
| 2024-04-11 | 28.93 | 29.74 | 28.73 | 29.12 | +0.05% | 0.51 | 1.21% |
| 2024-04-10 | 29.74 | 29.74 | 29.03 | 29.11 | -2.37% | 0.63 | 1.48% |
| 2024-04-09 | 29.84 | 30.13 | 29.28 | 29.81 | -0.05% | 0.64 | 1.48% |
| 2024-04-08 | 30.43 | 30.62 | 29.59 | 29.83 | -2.58% | 0.66 | 1.52% |
| 2024-04-03 | 31.49 | 31.91 | 30.30 | 30.62 | -3.35% | 0.72 | 1.63% |
| 2024-04-02 | 32.03 | 32.35 | 31.50 | 31.68 | -1.24% | 0.98 | 2.13% |
| 2024-04-01 | 31.18 | 32.15 | 31.17 | 32.08 | +2.94% | 1.03 | 2.24% |
| 2024-03-29 | 30.62 | 31.32 | 30.20 | 31.16 | +1.27% | 0.83 | 1.86% |
| 2024-03-28 | 29.84 | 31.44 | 29.51 | 30.77 | +3.09% | 1.13 | 2.54% |
| 2024-03-27 | 31.67 | 31.74 | 29.85 | 29.85 | -5.70% | 1.25 | 2.82% |