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 |
|---|---|---|---|---|---|---|---|
| 2022-12-20 | 32.56 | 32.56 | 31.73 | 32.13 | +0.04% | 0.10 | 0.53% |
| 2022-12-19 | 32.78 | 32.78 | 32.11 | 32.12 | -1.60% | 0.13 | 0.72% |
| 2022-12-16 | 33.23 | 33.23 | 32.50 | 32.64 | -1.79% | 0.10 | 0.55% |
| 2022-12-15 | 32.81 | 33.32 | 32.48 | 33.24 | +1.30% | 0.14 | 0.76% |
| 2022-12-14 | 32.70 | 33.44 | 32.70 | 32.81 | +0.43% | 0.18 | 0.99% |
| 2022-12-13 | 33.26 | 33.26 | 32.31 | 32.67 | -1.76% | 0.18 | 0.98% |
| 2022-12-12 | 32.76 | 33.63 | 32.15 | 33.26 | +1.51% | 0.24 | 1.31% |
| 2022-12-09 | 32.15 | 32.91 | 31.99 | 32.76 | +1.91% | 0.25 | 1.35% |
| 2022-12-08 | 32.46 | 32.76 | 31.76 | 32.15 | -1.26% | 0.37 | 2.04% |
| 2022-12-07 | 34.48 | 34.55 | 32.22 | 32.56 | -5.64% | 0.68 | 3.65% |
| 2022-12-06 | 33.51 | 34.76 | 33.03 | 34.51 | +2.72% | 0.57 | 2.98% |
| 2022-12-05 | 35.36 | 35.36 | 33.27 | 33.59 | -3.74% | 0.61 | 3.21% |
| 2022-12-02 | 35.85 | 35.85 | 34.81 | 34.90 | -2.84% | 0.70 | 3.55% |
| 2022-12-01 | 36.52 | 36.65 | 35.74 | 35.92 | -0.19% | 0.64 | 3.17% |
| 2022-11-30 | 35.88 | 36.38 | 35.33 | 35.99 | +0.29% | 0.47 | 2.34% |
| 2022-11-29 | 36.24 | 37.35 | 35.32 | 35.88 | -0.60% | 0.61 | 3.00% |
| 2022-11-28 | 37.74 | 38.14 | 35.71 | 36.10 | -4.94% | 0.91 | 4.42% |
| 2022-11-25 | 38.98 | 41.88 | 37.51 | 37.97 | -1.50% | 1.92 | 8.57% |
| 2022-11-24 | 35.11 | 39.01 | 34.98 | 38.55 | +9.80% | 1.62 | 7.70% |
| 2022-11-23 | 34.83 | 35.82 | 33.86 | 35.11 | +0.24% | 0.28 | 1.45% |