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 |
|---|---|---|---|---|---|---|---|
| 2023-01-18 | 34.39 | 35.02 | 34.07 | 34.48 | -0.06% | 0.34 | 1.75% |
| 2023-01-17 | 34.28 | 35.73 | 34.28 | 34.51 | +0.67% | 0.25 | 1.29% |
| 2023-01-16 | 34.37 | 35.17 | 33.79 | 34.28 | -0.37% | 0.50 | 2.58% |
| 2023-01-13 | 36.80 | 36.80 | 33.77 | 34.40 | -3.49% | 0.76 | 3.91% |
| 2023-01-12 | 37.28 | 38.01 | 34.94 | 35.64 | -3.75% | 1.02 | 5.05% |
| 2023-01-11 | 35.04 | 38.04 | 34.79 | 37.03 | +6.96% | 1.11 | 5.42% |
| 2023-01-10 | 34.55 | 35.29 | 34.34 | 34.62 | -0.80% | 0.32 | 1.64% |
| 2023-01-09 | 34.73 | 36.30 | 34.54 | 34.90 | 0.00% | 0.76 | 3.82% |
| 2023-01-06 | 34.21 | 35.25 | 34.00 | 34.90 | +1.01% | 0.44 | 2.23% |
| 2023-01-05 | 34.60 | 35.75 | 33.79 | 34.55 | 0.00% | 0.62 | 3.19% |
| 2023-01-04 | 33.19 | 35.22 | 32.40 | 34.55 | +5.77% | 0.56 | 2.91% |
| 2023-01-03 | 31.12 | 33.33 | 30.90 | 32.67 | +5.50% | 0.21 | 1.14% |
| 2022-12-30 | 31.12 | 31.12 | 30.47 | 30.97 | -0.11% | 0.10 | 0.57% |
| 2022-12-29 | 31.55 | 31.81 | 30.85 | 31.00 | -1.68% | 0.10 | 0.55% |
| 2022-12-28 | 32.59 | 32.59 | 31.50 | 31.53 | -3.21% | 0.13 | 0.72% |
| 2022-12-27 | 32.36 | 33.03 | 32.10 | 32.58 | +1.57% | 0.16 | 0.86% |
| 2022-12-26 | 32.12 | 32.68 | 31.52 | 32.08 | -0.43% | 0.13 | 0.72% |
| 2022-12-23 | 32.16 | 32.45 | 31.06 | 32.22 | +0.17% | 0.20 | 1.11% |
| 2022-12-22 | 32.47 | 33.35 | 32.13 | 32.16 | -1.66% | 0.16 | 0.87% |
| 2022-12-21 | 32.36 | 32.78 | 31.71 | 32.70 | +1.78% | 0.13 | 0.72% |