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 |
|---|---|---|---|---|---|---|---|
| 2023-11-24 | 34.35 | 34.80 | 33.27 | 33.53 | -2.97% | 0.35 | 0.73% |
| 2023-11-23 | 33.76 | 34.72 | 33.76 | 34.56 | +1.96% | 0.30 | 0.61% |
| 2023-11-22 | 34.98 | 35.23 | 33.83 | 33.90 | -2.81% | 0.40 | 0.81% |
| 2023-11-21 | 35.58 | 35.87 | 34.76 | 34.87 | -1.93% | 0.58 | 1.14% |
| 2023-11-20 | 35.60 | 36.01 | 35.02 | 35.56 | -0.14% | 0.42 | 0.82% |
| 2023-11-17 | 35.22 | 35.92 | 34.41 | 35.61 | +1.09% | 0.33 | 0.63% |
| 2023-11-16 | 35.72 | 36.07 | 35.12 | 35.22 | -1.54% | 0.35 | 0.68% |
| 2023-11-15 | 35.83 | 36.34 | 35.58 | 35.78 | -0.14% | 0.33 | 0.64% |
| 2023-11-14 | 35.31 | 35.90 | 34.64 | 35.82 | +1.36% | 0.39 | 0.76% |
| 2023-11-13 | 35.23 | 36.17 | 34.94 | 35.34 | +0.34% | 0.57 | 1.11% |
| 2023-11-10 | 34.60 | 35.47 | 34.40 | 35.22 | +1.18% | 0.60 | 1.19% |
| 2023-11-09 | 35.39 | 35.57 | 34.53 | 34.81 | -1.56% | 0.66 | 1.31% |
| 2023-11-08 | 35.87 | 37.33 | 35.22 | 35.36 | -1.40% | 1.09 | 2.10% |
| 2023-11-07 | 34.76 | 36.20 | 34.27 | 35.87 | +3.87% | 0.94 | 1.84% |
| 2023-11-06 | 33.27 | 35.10 | 33.27 | 34.53 | +4.35% | 0.75 | 1.51% |
| 2023-11-03 | 32.30 | 33.24 | 32.30 | 33.09 | +2.45% | 0.41 | 0.85% |
| 2023-11-02 | 32.97 | 33.26 | 32.23 | 32.30 | -1.95% | 0.37 | 0.78% |
| 2023-11-01 | 33.37 | 33.73 | 32.91 | 32.94 | -1.44% | 0.41 | 0.85% |
| 2023-10-31 | 34.04 | 34.46 | 33.08 | 33.43 | -1.77% | 0.66 | 1.36% |
| 2023-10-30 | 31.85 | 34.50 | 31.43 | 34.03 | +6.82% | 1.51 | 3.13% |