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 |
|---|---|---|---|---|---|---|---|
| 2023-10-27 | 30.79 | 32.06 | 30.47 | 31.85 | +2.68% | 0.51 | 1.14% |
| 2023-10-26 | 30.69 | 31.09 | 29.87 | 31.02 | +1.16% | 0.50 | 1.13% |
| 2023-10-25 | 30.44 | 31.64 | 30.14 | 30.67 | +0.97% | 0.58 | 1.29% |
| 2023-10-24 | 29.37 | 30.83 | 29.32 | 30.37 | +3.70% | 0.74 | 1.70% |
| 2023-10-23 | 30.74 | 30.76 | 28.97 | 29.29 | -4.90% | 0.53 | 1.23% |
| 2023-10-20 | 31.86 | 32.37 | 30.63 | 30.80 | -4.38% | 0.75 | 1.67% |
| 2023-10-19 | 31.35 | 33.52 | 31.35 | 32.21 | +2.83% | 0.82 | 1.74% |
| 2023-10-18 | 32.68 | 32.75 | 31.25 | 31.32 | -4.05% | 0.51 | 1.12% |
| 2023-10-17 | 33.02 | 33.22 | 32.30 | 32.64 | -1.14% | 0.35 | 0.73% |
| 2023-10-16 | 33.85 | 33.97 | 32.86 | 33.02 | -1.95% | 0.46 | 0.96% |
| 2023-10-13 | 33.43 | 33.93 | 33.13 | 33.68 | +0.73% | 0.51 | 1.05% |
| 2023-10-12 | 33.48 | 33.80 | 33.14 | 33.43 | -0.10% | 0.41 | 0.85% |
| 2023-10-11 | 33.29 | 33.82 | 32.92 | 33.47 | +0.84% | 0.44 | 0.91% |
| 2023-10-10 | 33.50 | 34.18 | 33.07 | 33.19 | -0.81% | 0.45 | 0.92% |
| 2023-10-09 | 32.79 | 34.10 | 32.79 | 33.46 | +1.81% | 0.66 | 1.36% |
| 2023-09-28 | 32.04 | 33.10 | 31.99 | 32.87 | +2.66% | 0.45 | 0.95% |
| 2023-09-27 | 32.46 | 32.85 | 31.89 | 32.01 | -0.80% | 0.51 | 1.10% |
| 2023-09-26 | 32.82 | 32.97 | 32.22 | 32.27 | -1.97% | 0.36 | 0.76% |
| 2023-09-25 | 32.64 | 33.13 | 32.26 | 32.92 | +0.83% | 0.55 | 1.15% |
| 2023-09-22 | 30.48 | 32.78 | 30.20 | 32.65 | +6.67% | 0.83 | 1.80% |