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 |
|---|---|---|---|---|---|---|---|
| 2024-02-27 | 25.53 | 30.92 | 25.50 | 30.92 | +19.99% | 1.88 | 4.62% |
| 2024-02-26 | 25.61 | 26.56 | 25.28 | 25.77 | -0.03% | 1.01 | 2.69% |
| 2024-02-23 | 25.15 | 25.78 | 24.70 | 25.78 | +4.06% | 1.20 | 3.27% |
| 2024-02-22 | 24.67 | 25.56 | 24.26 | 24.77 | +3.50% | 1.01 | 2.81% |
| 2024-02-21 | 23.53 | 24.97 | 23.07 | 23.93 | -1.27% | 1.09 | 3.10% |
| 2024-02-20 | 23.84 | 25.08 | 22.68 | 24.24 | +4.74% | 1.35 | 3.92% |
| 2024-02-19 | 21.75 | 23.31 | 21.75 | 23.14 | +8.10% | 1.14 | 3.49% |
| 2024-02-08 | 19.49 | 21.60 | 18.66 | 21.41 | +11.46% | 1.14 | 3.90% |
| 2024-02-07 | 19.73 | 20.76 | 19.03 | 19.21 | -4.28% | 1.14 | 3.98% |
| 2024-02-06 | 19.01 | 20.45 | 18.42 | 20.07 | +4.44% | 1.04 | 3.69% |
| 2024-02-05 | 21.73 | 21.73 | 18.52 | 19.22 | -13.12% | 1.22 | 4.25% |
| 2024-02-02 | 23.49 | 24.00 | 21.49 | 22.12 | -6.94% | 1.80 | 5.49% |
| 2024-02-01 | 24.48 | 24.74 | 22.51 | 23.77 | -5.29% | 2.00 | 5.85% |
| 2024-01-31 | 28.46 | 28.46 | 24.37 | 25.09 | -11.53% | 3.68 | 9.88% |
| 2024-01-30 | 25.88 | 28.37 | 25.23 | 28.37 | +19.99% | 2.48 | 6.15% |
| 2024-01-29 | 24.79 | 25.03 | 23.56 | 23.64 | -4.92% | 0.41 | 1.18% |
| 2024-01-26 | 25.75 | 25.86 | 24.74 | 24.86 | -2.33% | 0.39 | 1.06% |
| 2024-01-25 | 24.75 | 25.66 | 24.20 | 25.46 | +3.61% | 0.53 | 1.45% |
| 2024-01-24 | 24.62 | 25.06 | 23.56 | 24.57 | -0.79% | 0.49 | 1.39% |
| 2024-01-23 | 24.51 | 25.16 | 24.21 | 24.77 | +1.11% | 0.57 | 1.59% |