欧陆通 sz.300870
411.20
+5.17%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 241.00 | 247.00 | 238.30 | 238.82 | -3.44% | 9.47 | 3.54% |
| 2026-02-12 | 232.15 | 253.79 | 232.15 | 247.32 | +7.75% | 15.75 | 5.85% |
| 2026-02-11 | 236.65 | 239.98 | 228.00 | 229.53 | -3.73% | 7.23 | 2.81% |
| 2026-02-10 | 231.18 | 241.86 | 229.20 | 238.42 | +2.63% | 12.63 | 4.82% |
| 2026-02-09 | 226.00 | 236.73 | 221.50 | 232.31 | +5.64% | 13.12 | 5.12% |
| 2026-02-06 | 219.00 | 227.79 | 216.05 | 219.90 | -1.04% | 8.84 | 3.59% |
| 2026-02-05 | 242.00 | 242.00 | 220.00 | 222.20 | -7.77% | 13.06 | 5.23% |
| 2026-02-04 | 246.98 | 251.88 | 234.00 | 240.92 | -4.21% | 11.64 | 4.40% |
| 2026-02-03 | 245.31 | 254.96 | 237.00 | 251.50 | +3.71% | 14.20 | 5.18% |
| 2026-02-02 | 253.09 | 258.64 | 242.24 | 242.50 | -2.83% | 15.89 | 5.76% |
| 2026-01-30 | 244.65 | 259.00 | 235.01 | 249.57 | +0.50% | 16.32 | 6.01% |
| 2026-01-29 | 262.49 | 269.58 | 245.42 | 248.33 | -6.89% | 20.94 | 7.40% |
| 2026-01-28 | 237.00 | 272.00 | 236.00 | 266.71 | +17.01% | 36.01 | 12.73% |
| 2026-01-27 | 220.90 | 227.94 | 213.50 | 227.93 | +3.21% | 11.35 | 4.65% |
| 2026-01-26 | 220.00 | 224.80 | 218.00 | 220.85 | +1.31% | 9.94 | 4.08% |
| 2026-01-23 | 224.00 | 224.00 | 216.07 | 218.00 | -3.45% | 10.18 | 4.23% |
| 2026-01-22 | 230.00 | 233.18 | 221.31 | 225.80 | -0.48% | 9.19 | 3.73% |
| 2026-01-21 | 214.97 | 227.98 | 213.13 | 226.89 | +4.31% | 10.31 | 4.19% |
| 2026-01-20 | 233.00 | 233.47 | 215.51 | 217.51 | -7.83% | 12.27 | 5.00% |
| 2026-01-19 | 228.01 | 237.00 | 222.80 | 235.98 | +2.16% | 12.93 | 5.11% |