欧陆通 sz.300870
373.00
+16.12%
2026-06-16
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 |
|---|---|---|---|---|---|---|---|
| 2023-07-26 | 35.22 | 35.29 | 34.25 | 34.42 | -2.28% | 0.74 | 3.80% |
| 2023-07-25 | 36.01 | 36.15 | 35.09 | 35.22 | -1.12% | 0.66 | 3.32% |
| 2023-07-24 | 35.62 | 36.35 | 35.06 | 35.62 | +0.77% | 0.46 | 2.28% |
| 2023-07-21 | 36.02 | 36.17 | 34.96 | 35.35 | -1.65% | 0.68 | 3.46% |
| 2023-07-20 | 36.56 | 37.15 | 35.94 | 35.94 | -1.38% | 0.61 | 2.98% |
| 2023-07-19 | 36.95 | 37.08 | 36.36 | 36.45 | -1.10% | 0.44 | 2.17% |
| 2023-07-18 | 37.43 | 37.92 | 36.79 | 36.85 | -1.37% | 0.64 | 3.09% |
| 2023-07-17 | 38.14 | 38.50 | 37.26 | 37.36 | -1.75% | 0.54 | 2.56% |
| 2023-07-14 | 38.63 | 38.66 | 37.58 | 38.03 | -1.09% | 0.66 | 3.12% |
| 2023-07-13 | 38.17 | 38.73 | 37.84 | 38.45 | +1.46% | 0.55 | 2.55% |
| 2023-07-12 | 38.51 | 39.06 | 37.75 | 37.89 | -1.40% | 0.70 | 3.23% |
| 2023-07-11 | 38.17 | 38.54 | 37.83 | 38.43 | +0.90% | 0.67 | 3.11% |
| 2023-07-10 | 39.27 | 39.45 | 37.42 | 38.09 | -2.80% | 1.33 | 6.25% |
| 2023-07-07 | 41.00 | 41.00 | 38.70 | 39.19 | -4.09% | 1.23 | 5.57% |
| 2023-07-06 | 41.34 | 42.19 | 40.77 | 40.86 | -0.54% | 1.04 | 4.49% |
| 2023-07-05 | 42.01 | 42.35 | 41.03 | 41.08 | -2.68% | 0.63 | 2.72% |
| 2023-07-04 | 41.94 | 42.48 | 41.51 | 42.21 | +0.72% | 0.70 | 2.96% |
| 2023-07-03 | 42.21 | 42.85 | 41.44 | 41.91 | +0.05% | 0.93 | 3.95% |
| 2023-06-30 | 41.23 | 42.33 | 40.64 | 41.89 | +2.44% | 1.05 | 4.51% |
| 2023-06-29 | 40.98 | 41.50 | 40.26 | 40.89 | -0.36% | 0.96 | 4.18% |