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 |
|---|---|---|---|---|---|---|---|
| 2023-04-26 | 53.75 | 55.61 | 48.03 | 52.63 | +1.10% | 4.39 | 15.18% |
| 2023-04-25 | 56.54 | 56.54 | 50.63 | 52.06 | -8.88% | 3.21 | 10.75% |
| 2023-04-24 | 56.55 | 57.24 | 52.49 | 57.14 | +0.79% | 3.57 | 11.58% |
| 2023-04-21 | 57.58 | 58.26 | 54.80 | 56.69 | -2.04% | 4.17 | 13.14% |
| 2023-04-20 | 57.21 | 58.34 | 55.01 | 57.87 | +4.80% | 5.35 | 16.90% |
| 2023-04-19 | 51.31 | 59.19 | 51.11 | 55.22 | +6.10% | 4.52 | 14.45% |
| 2023-04-18 | 49.64 | 53.51 | 49.64 | 52.04 | +1.82% | 2.17 | 7.51% |
| 2023-04-17 | 53.40 | 54.10 | 50.68 | 51.11 | -3.12% | 2.29 | 7.84% |
| 2023-04-14 | 53.75 | 54.87 | 51.46 | 52.76 | -3.84% | 3.08 | 10.34% |
| 2023-04-13 | 53.51 | 56.19 | 52.65 | 54.87 | -1.39% | 3.83 | 12.59% |
| 2023-04-12 | 51.10 | 55.85 | 49.40 | 55.64 | +13.00% | 4.69 | 15.99% |
| 2023-04-11 | 50.02 | 50.24 | 46.38 | 49.24 | -2.04% | 3.00 | 11.06% |
| 2023-04-10 | 52.36 | 56.62 | 48.91 | 50.27 | -3.99% | 5.68 | 19.35% |
| 2023-04-07 | 48.86 | 52.58 | 45.15 | 52.36 | +11.49% | 5.03 | 18.55% |
| 2023-04-06 | 41.11 | 49.25 | 41.09 | 46.96 | +14.37% | 4.23 | 16.48% |
| 2023-04-04 | 42.55 | 42.78 | 40.50 | 41.06 | -3.89% | 1.92 | 8.25% |
| 2023-04-03 | 40.07 | 42.93 | 39.86 | 42.72 | +5.74% | 2.36 | 10.19% |
| 2023-03-31 | 41.47 | 41.71 | 40.24 | 40.40 | -4.41% | 1.76 | 7.73% |
| 2023-03-30 | 41.88 | 42.76 | 41.19 | 42.27 | +1.07% | 1.75 | 7.43% |
| 2023-03-29 | 41.94 | 43.00 | 41.05 | 41.82 | -0.60% | 1.65 | 7.01% |