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 |
|---|---|---|---|---|---|---|---|
| 2024-01-22 | 26.90 | 26.90 | 24.31 | 24.49 | -7.45% | 0.59 | 1.60% |
| 2024-01-19 | 27.44 | 27.44 | 26.40 | 26.46 | -2.80% | 0.41 | 1.05% |
| 2024-01-18 | 27.41 | 27.51 | 26.28 | 27.23 | -0.13% | 0.52 | 1.33% |
| 2024-01-17 | 28.30 | 28.41 | 27.26 | 27.26 | -3.42% | 0.29 | 0.71% |
| 2024-01-16 | 28.51 | 28.63 | 27.77 | 28.23 | -1.27% | 0.33 | 0.81% |
| 2024-01-15 | 28.58 | 28.96 | 28.02 | 28.59 | -0.02% | 0.39 | 0.94% |
| 2024-01-12 | 28.94 | 29.39 | 28.51 | 28.60 | -1.26% | 0.28 | 0.67% |
| 2024-01-11 | 28.27 | 29.08 | 27.97 | 28.96 | +2.15% | 0.38 | 0.91% |
| 2024-01-10 | 28.67 | 29.01 | 27.89 | 28.35 | -1.10% | 0.35 | 0.85% |
| 2024-01-09 | 28.80 | 29.76 | 28.51 | 28.67 | +0.05% | 0.49 | 1.15% |
| 2024-01-08 | 29.71 | 30.76 | 28.65 | 28.65 | -4.05% | 0.42 | 0.99% |
| 2024-01-05 | 30.62 | 31.07 | 29.72 | 29.86 | -2.60% | 0.31 | 0.70% |
| 2024-01-04 | 30.63 | 30.97 | 30.48 | 30.66 | -0.34% | 0.36 | 0.82% |
| 2024-01-03 | 31.39 | 31.62 | 30.47 | 30.76 | -2.00% | 0.35 | 0.79% |
| 2024-01-02 | 31.25 | 31.70 | 30.64 | 31.39 | +1.45% | 0.69 | 1.52% |
| 2023-12-29 | 30.20 | 31.39 | 29.85 | 30.95 | +2.43% | 0.54 | 1.21% |
| 2023-12-28 | 28.68 | 30.48 | 28.19 | 30.21 | +5.34% | 0.57 | 1.34% |
| 2023-12-27 | 29.33 | 29.43 | 28.60 | 28.68 | -1.61% | 0.60 | 1.43% |
| 2023-12-26 | 29.97 | 29.97 | 28.95 | 29.15 | -2.57% | 0.30 | 0.72% |
| 2023-12-25 | 30.05 | 30.39 | 29.65 | 29.92 | -0.47% | 0.38 | 0.87% |