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 |
|---|---|---|---|---|---|---|---|
| 2023-03-28 | 42.93 | 43.89 | 41.88 | 42.07 | -4.86% | 3.11 | 12.96% |
| 2023-03-27 | 44.03 | 45.77 | 42.23 | 44.22 | -4.02% | 5.58 | 22.85% |
| 2023-03-24 | 44.59 | 49.17 | 43.86 | 46.07 | +12.44% | 6.34 | 24.19% |
| 2023-03-23 | 40.84 | 42.23 | 38.40 | 40.98 | +0.86% | 2.85 | 12.60% |
| 2023-03-22 | 37.25 | 41.74 | 37.25 | 40.63 | +8.89% | 2.08 | 9.31% |
| 2023-03-21 | 36.20 | 37.48 | 35.95 | 37.31 | +3.17% | 0.69 | 3.37% |
| 2023-03-20 | 35.99 | 36.63 | 35.09 | 36.17 | -0.15% | 0.69 | 3.44% |
| 2023-03-17 | 36.08 | 36.50 | 35.64 | 36.22 | +1.65% | 0.30 | 1.47% |
| 2023-03-16 | 36.24 | 36.41 | 35.39 | 35.64 | -2.17% | 0.39 | 1.95% |
| 2023-03-15 | 36.43 | 37.27 | 36.31 | 36.43 | -0.59% | 0.34 | 1.65% |
| 2023-03-14 | 37.24 | 37.35 | 35.99 | 36.64 | -1.59% | 0.63 | 3.07% |
| 2023-03-13 | 38.22 | 38.39 | 35.95 | 37.24 | -2.54% | 1.33 | 6.40% |
| 2023-03-10 | 39.09 | 39.55 | 38.04 | 38.21 | -2.63% | 0.36 | 1.66% |
| 2023-03-09 | 39.25 | 39.78 | 38.96 | 39.24 | +0.34% | 0.35 | 1.57% |
| 2023-03-08 | 39.55 | 40.61 | 38.78 | 39.11 | 0.00% | 0.53 | 2.38% |
| 2023-03-07 | 39.73 | 39.80 | 39.09 | 39.11 | -1.56% | 0.92 | 4.16% |
| 2023-03-06 | 39.80 | 40.62 | 38.83 | 39.73 | -0.16% | 0.51 | 2.28% |
| 2023-03-03 | 40.22 | 40.82 | 39.28 | 39.79 | -1.08% | 0.54 | 2.41% |
| 2023-03-02 | 41.65 | 42.04 | 40.00 | 40.22 | -3.71% | 0.73 | 3.22% |
| 2023-03-01 | 42.14 | 42.28 | 41.47 | 41.77 | +0.08% | 0.48 | 2.06% |