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 |
|---|---|---|---|---|---|---|---|
| 2024-03-26 | 31.62 | 32.27 | 31.28 | 31.65 | +0.62% | 1.49 | 3.24% |
| 2024-03-25 | 33.55 | 33.55 | 31.27 | 31.46 | -8.35% | 2.34 | 4.97% |
| 2024-03-22 | 34.90 | 36.06 | 33.88 | 34.32 | -2.19% | 3.38 | 6.70% |
| 2024-03-21 | 33.69 | 35.72 | 33.47 | 35.09 | +4.17% | 3.62 | 7.21% |
| 2024-03-20 | 33.37 | 34.03 | 33.22 | 33.69 | +0.65% | 1.61 | 3.32% |
| 2024-03-19 | 34.31 | 34.45 | 33.44 | 33.47 | -2.11% | 2.03 | 4.15% |
| 2024-03-18 | 33.55 | 34.88 | 33.20 | 34.19 | +2.54% | 3.05 | 6.22% |
| 2024-03-15 | 32.11 | 33.48 | 31.80 | 33.34 | +4.01% | 1.83 | 3.89% |
| 2024-03-14 | 32.32 | 32.78 | 31.60 | 32.06 | -2.67% | 1.95 | 4.18% |
| 2024-03-13 | 33.34 | 33.69 | 32.61 | 32.94 | -0.36% | 2.27 | 4.72% |
| 2024-03-12 | 33.55 | 33.87 | 32.30 | 33.06 | -3.05% | 2.82 | 5.90% |
| 2024-03-11 | 32.91 | 34.60 | 32.63 | 34.10 | +3.90% | 3.95 | 8.05% |
| 2024-03-08 | 31.23 | 32.83 | 31.23 | 32.82 | +5.10% | 2.92 | 6.27% |
| 2024-03-07 | 32.83 | 33.51 | 30.93 | 31.23 | -5.80% | 3.34 | 7.23% |
| 2024-03-06 | 32.27 | 33.96 | 32.08 | 33.15 | +0.53% | 3.40 | 7.09% |
| 2024-03-05 | 33.91 | 35.50 | 32.92 | 32.97 | -8.32% | 5.42 | 11.04% |
| 2024-03-04 | 35.65 | 39.76 | 35.65 | 35.96 | +6.61% | 8.44 | 15.81% |
| 2024-03-01 | 27.95 | 33.73 | 27.55 | 33.73 | +19.99% | 5.58 | 12.36% |
| 2024-02-29 | 26.41 | 28.40 | 25.95 | 28.11 | +1.77% | 2.78 | 6.97% |
| 2024-02-28 | 31.99 | 31.99 | 27.19 | 27.63 | -10.67% | 4.13 | 9.93% |