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 |
|---|---|---|---|---|---|---|---|
| 2023-06-28 | 41.50 | 41.65 | 38.92 | 41.04 | -1.95% | 1.39 | 6.16% |
| 2023-06-27 | 42.10 | 43.05 | 41.28 | 41.86 | +0.13% | 1.34 | 5.71% |
| 2023-06-26 | 44.92 | 45.08 | 41.58 | 41.80 | -8.30% | 1.90 | 7.92% |
| 2023-06-21 | 47.18 | 48.23 | 45.44 | 45.58 | -2.79% | 2.00 | 7.74% |
| 2023-06-20 | 49.24 | 49.98 | 46.48 | 46.89 | -3.81% | 3.03 | 11.34% |
| 2023-06-19 | 46.90 | 49.39 | 45.09 | 48.75 | +5.91% | 4.24 | 16.05% |
| 2023-06-16 | 42.47 | 46.31 | 41.35 | 46.03 | +8.36% | 3.40 | 13.81% |
| 2023-06-15 | 43.34 | 44.95 | 42.23 | 42.48 | -1.36% | 1.40 | 5.77% |
| 2023-06-14 | 43.54 | 44.59 | 42.43 | 43.07 | -1.30% | 1.63 | 6.75% |
| 2023-06-13 | 40.82 | 44.39 | 40.55 | 43.63 | +6.32% | 1.76 | 7.34% |
| 2023-06-12 | 40.12 | 41.45 | 39.84 | 41.04 | +2.30% | 1.27 | 5.55% |
| 2023-06-09 | 41.10 | 41.33 | 38.96 | 40.12 | -2.05% | 2.13 | 9.51% |
| 2023-06-08 | 42.47 | 42.85 | 40.72 | 40.96 | -5.01% | 2.05 | 8.83% |
| 2023-06-07 | 45.25 | 46.14 | 42.05 | 43.12 | -10.82% | 2.87 | 11.78% |
| 2023-06-06 | 49.14 | 51.49 | 47.53 | 48.34 | -0.82% | 1.56 | 5.61% |
| 2023-06-05 | 49.39 | 50.33 | 48.23 | 48.74 | -1.23% | 1.06 | 3.87% |
| 2023-06-02 | 47.89 | 49.49 | 46.89 | 49.35 | +2.74% | 1.32 | 4.87% |
| 2023-06-01 | 48.24 | 49.63 | 48.02 | 48.04 | -1.67% | 0.93 | 3.42% |
| 2023-05-31 | 48.57 | 49.18 | 47.64 | 48.85 | -0.23% | 1.06 | 3.93% |
| 2023-05-30 | 48.04 | 49.58 | 47.41 | 48.97 | +0.37% | 1.09 | 4.03% |