欧陆通 sz.300870
411.20
+5.17%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 242.00 | 248.60 | 235.01 | 236.50 | -6.75% | 9.91 | 3.75% |
| 2026-03-20 | 257.00 | 264.00 | 253.45 | 253.61 | -0.23% | 14.40 | 5.11% |
| 2026-03-19 | 257.00 | 263.99 | 251.80 | 254.20 | -3.27% | 11.98 | 4.28% |
| 2026-03-18 | 252.60 | 263.66 | 248.90 | 262.79 | +6.17% | 12.86 | 4.59% |
| 2026-03-17 | 266.97 | 268.50 | 246.97 | 247.51 | -5.64% | 12.41 | 4.44% |
| 2026-03-16 | 260.02 | 265.90 | 251.78 | 262.30 | -0.51% | 11.64 | 4.15% |
| 2026-03-13 | 264.69 | 270.87 | 261.03 | 263.64 | -1.81% | 9.98 | 3.44% |
| 2026-03-12 | 285.81 | 286.88 | 264.50 | 268.50 | -6.06% | 17.06 | 5.75% |
| 2026-03-11 | 300.99 | 306.88 | 284.02 | 285.82 | -5.04% | 17.65 | 5.51% |
| 2026-03-10 | 295.01 | 303.33 | 289.00 | 301.00 | +8.02% | 18.68 | 5.78% |
| 2026-03-09 | 285.27 | 288.90 | 259.09 | 278.64 | -7.43% | 23.61 | 8.01% |
| 2026-03-06 | 296.01 | 313.78 | 286.00 | 301.00 | +2.66% | 22.75 | 6.99% |
| 2026-03-05 | 282.00 | 303.22 | 276.62 | 293.21 | +9.82% | 27.53 | 8.61% |
| 2026-03-04 | 263.97 | 272.09 | 259.50 | 267.00 | -0.57% | 14.34 | 4.89% |
| 2026-03-03 | 283.98 | 286.88 | 266.28 | 268.53 | -3.88% | 19.70 | 6.47% |
| 2026-03-02 | 253.98 | 284.99 | 253.58 | 279.36 | +8.19% | 25.14 | 8.30% |
| 2026-02-27 | 254.99 | 260.88 | 248.34 | 258.22 | -0.89% | 12.54 | 4.43% |
| 2026-02-26 | 238.60 | 265.60 | 233.66 | 260.54 | +9.24% | 25.51 | 9.09% |
| 2026-02-25 | 241.17 | 242.36 | 230.00 | 238.50 | -0.61% | 9.70 | 3.73% |
| 2026-02-24 | 243.97 | 247.50 | 234.60 | 239.96 | +0.48% | 10.47 | 3.92% |