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 |
|---|---|---|---|---|---|---|---|
| 2023-05-29 | 47.25 | 50.68 | 47.18 | 48.78 | +3.10% | 1.58 | 5.76% |
| 2023-05-26 | 45.58 | 47.88 | 45.58 | 47.32 | +2.00% | 1.10 | 4.17% |
| 2023-05-25 | 48.17 | 50.12 | 44.68 | 46.39 | -0.87% | 1.44 | 5.46% |
| 2023-05-24 | 46.85 | 47.59 | 45.88 | 46.79 | -0.13% | 0.54 | 2.07% |
| 2023-05-23 | 48.16 | 48.17 | 46.85 | 46.85 | -2.46% | 0.68 | 2.56% |
| 2023-05-22 | 47.96 | 49.42 | 46.58 | 48.03 | -1.70% | 1.16 | 4.32% |
| 2023-05-19 | 47.68 | 51.90 | 47.51 | 48.86 | +1.45% | 2.06 | 7.37% |
| 2023-05-18 | 45.98 | 48.28 | 45.37 | 48.17 | +4.39% | 1.48 | 5.59% |
| 2023-05-17 | 44.73 | 46.90 | 44.54 | 46.14 | +1.13% | 1.04 | 4.06% |
| 2023-05-16 | 48.15 | 48.52 | 44.04 | 45.63 | -4.32% | 1.70 | 6.62% |
| 2023-05-15 | 45.88 | 49.87 | 45.51 | 47.69 | +3.93% | 2.11 | 7.80% |
| 2023-05-12 | 45.12 | 46.81 | 44.33 | 45.88 | +0.58% | 1.48 | 5.81% |
| 2023-05-11 | 45.86 | 46.32 | 44.12 | 45.62 | +0.97% | 1.59 | 6.24% |
| 2023-05-10 | 42.87 | 46.76 | 42.44 | 45.18 | +4.81% | 2.38 | 9.37% |
| 2023-05-09 | 43.14 | 44.17 | 42.87 | 43.11 | -1.48% | 0.91 | 3.77% |
| 2023-05-08 | 42.02 | 45.37 | 42.02 | 43.75 | +4.59% | 1.96 | 7.97% |
| 2023-05-05 | 42.86 | 43.14 | 41.32 | 41.84 | -3.18% | 1.41 | 6.00% |
| 2023-05-04 | 46.00 | 46.46 | 42.58 | 43.21 | -5.63% | 2.09 | 8.50% |
| 2023-04-28 | 42.74 | 46.21 | 42.74 | 45.79 | +4.09% | 2.48 | 9.80% |
| 2023-04-27 | 51.66 | 51.66 | 43.98 | 43.99 | -16.43% | 3.78 | 14.53% |