欧陆通 sz.300870
265.06
-10.18%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2023-02-22 | 41.87 | 43.21 | 41.20 | 42.09 | +0.77% | 0.63 | 2.68% |
| 2023-02-21 | 41.21 | 42.01 | 40.64 | 41.77 | +1.37% | 0.62 | 2.68% |
| 2023-02-20 | 41.09 | 42.42 | 40.37 | 41.21 | +1.17% | 0.68 | 2.97% |
| 2023-02-17 | 41.29 | 41.86 | 40.48 | 40.73 | -2.91% | 1.18 | 5.12% |
| 2023-02-16 | 45.90 | 45.90 | 40.16 | 41.95 | -8.59% | 2.20 | 9.38% |
| 2023-02-15 | 44.86 | 47.82 | 44.86 | 45.90 | +4.37% | 1.80 | 6.95% |
| 2023-02-14 | 44.69 | 44.82 | 42.58 | 43.98 | -1.59% | 0.89 | 3.68% |
| 2023-02-13 | 43.66 | 44.98 | 41.88 | 44.69 | +5.02% | 1.24 | 5.11% |
| 2023-02-10 | 42.39 | 43.04 | 41.90 | 42.55 | +0.63% | 0.68 | 2.84% |
| 2023-02-09 | 42.67 | 43.27 | 41.95 | 42.29 | -1.43% | 0.70 | 2.96% |
| 2023-02-08 | 42.16 | 43.37 | 41.87 | 42.90 | +1.77% | 0.92 | 3.84% |
| 2023-02-07 | 43.67 | 44.19 | 41.19 | 42.16 | -2.52% | 1.74 | 7.29% |
| 2023-02-06 | 41.24 | 43.89 | 40.36 | 43.25 | +8.95% | 3.12 | 13.24% |
| 2023-02-03 | 38.47 | 40.14 | 37.80 | 39.69 | +3.57% | 0.97 | 4.41% |
| 2023-02-02 | 36.26 | 38.33 | 36.24 | 38.32 | +5.70% | 0.81 | 3.85% |
| 2023-02-01 | 34.76 | 36.29 | 34.73 | 36.26 | +3.73% | 0.48 | 2.39% |
| 2023-01-31 | 34.69 | 35.18 | 34.35 | 34.95 | +0.74% | 0.24 | 1.23% |
| 2023-01-30 | 34.90 | 35.55 | 34.61 | 34.69 | +0.40% | 0.24 | 1.21% |
| 2023-01-20 | 34.84 | 34.84 | 34.25 | 34.55 | -0.26% | 0.18 | 0.94% |
| 2023-01-19 | 34.21 | 34.95 | 34.18 | 34.65 | +0.47% | 0.25 | 1.29% |