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 |
|---|---|---|---|---|---|---|---|
| 2023-09-21 | 30.62 | 30.86 | 30.11 | 30.61 | +0.07% | 0.31 | 0.69% |
| 2023-09-20 | 31.61 | 31.67 | 30.51 | 30.59 | -2.65% | 0.59 | 1.31% |
| 2023-09-19 | 32.41 | 32.41 | 31.39 | 31.42 | -2.41% | 0.39 | 0.85% |
| 2023-09-18 | 32.33 | 33.10 | 31.78 | 32.20 | -0.48% | 0.63 | 1.34% |
| 2023-09-15 | 32.45 | 32.80 | 31.81 | 32.35 | -0.22% | 0.51 | 1.10% |
| 2023-09-14 | 33.28 | 33.43 | 32.23 | 32.42 | -2.50% | 0.51 | 1.08% |
| 2023-09-13 | 34.29 | 34.52 | 32.61 | 33.25 | -4.19% | 1.15 | 6.23% |
| 2023-09-12 | 33.97 | 35.23 | 33.50 | 34.71 | +2.39% | 1.01 | 5.27% |
| 2023-09-11 | 33.55 | 34.47 | 32.99 | 33.90 | +0.69% | 0.69 | 3.63% |
| 2023-09-08 | 33.15 | 33.69 | 32.52 | 33.66 | +0.90% | 0.52 | 2.81% |
| 2023-09-07 | 34.76 | 34.76 | 33.27 | 33.36 | -4.44% | 1.02 | 5.38% |
| 2023-09-06 | 33.25 | 34.95 | 33.14 | 34.92 | +5.36% | 1.32 | 6.86% |
| 2023-09-05 | 32.87 | 33.97 | 32.87 | 33.14 | -0.50% | 0.57 | 3.08% |
| 2023-09-04 | 32.62 | 33.32 | 32.37 | 33.31 | +2.03% | 0.57 | 3.09% |
| 2023-09-01 | 33.22 | 33.71 | 32.44 | 32.64 | -1.70% | 0.41 | 2.22% |
| 2023-08-31 | 33.67 | 33.92 | 32.97 | 33.21 | -2.12% | 0.60 | 3.23% |
| 2023-08-30 | 33.49 | 34.17 | 33.49 | 33.93 | +1.95% | 0.87 | 4.62% |
| 2023-08-29 | 31.18 | 33.55 | 31.05 | 33.28 | +7.08% | 1.25 | 6.85% |
| 2023-08-28 | 34.25 | 34.26 | 31.04 | 31.08 | -1.66% | 1.16 | 6.49% |
| 2023-08-25 | 31.81 | 33.34 | 31.18 | 31.60 | -3.81% | 1.29 | 7.18% |