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 |
|---|---|---|---|---|---|---|---|
| 2022-11-22 | 34.88 | 35.94 | 34.62 | 35.03 | +1.07% | 0.55 | 2.81% |
| 2022-11-21 | 34.41 | 34.92 | 33.68 | 34.66 | +0.51% | 0.28 | 1.45% |
| 2022-11-18 | 35.87 | 35.87 | 34.40 | 34.48 | -2.60% | 0.22 | 1.11% |
| 2022-11-17 | 35.57 | 35.58 | 34.55 | 35.41 | -0.02% | 0.35 | 1.77% |
| 2022-11-16 | 35.67 | 36.77 | 35.04 | 35.41 | -0.74% | 0.32 | 1.59% |
| 2022-11-15 | 35.18 | 36.15 | 34.65 | 35.68 | +1.51% | 0.39 | 1.97% |
| 2022-11-14 | 36.23 | 36.23 | 34.74 | 35.15 | -4.42% | 0.61 | 3.06% |
| 2022-11-11 | 34.76 | 36.79 | 34.07 | 36.77 | +8.00% | 0.76 | 3.85% |
| 2022-11-10 | 34.92 | 35.23 | 33.77 | 34.05 | -3.60% | 0.32 | 1.68% |
| 2022-11-09 | 35.59 | 35.74 | 34.95 | 35.32 | -0.98% | 0.26 | 1.34% |
| 2022-11-08 | 35.99 | 36.77 | 35.36 | 35.67 | -1.69% | 0.33 | 1.64% |
| 2022-11-07 | 36.35 | 37.00 | 35.65 | 36.29 | -1.18% | 0.74 | 3.64% |
| 2022-11-04 | 35.52 | 37.05 | 35.18 | 36.72 | +4.26% | 1.20 | 5.89% |
| 2022-11-03 | 33.79 | 36.22 | 33.56 | 35.22 | +4.21% | 0.77 | 3.92% |
| 2022-11-02 | 33.33 | 34.12 | 32.67 | 33.79 | +0.71% | 0.44 | 2.34% |
| 2022-11-01 | 31.75 | 34.63 | 31.56 | 33.56 | +6.73% | 0.50 | 2.70% |
| 2022-10-31 | 30.71 | 31.97 | 30.43 | 31.44 | +2.85% | 0.44 | 2.51% |
| 2022-10-28 | 32.06 | 32.16 | 30.41 | 30.57 | -4.35% | 0.36 | 2.05% |
| 2022-10-27 | 32.87 | 33.49 | 31.41 | 31.96 | -2.74% | 0.40 | 2.16% |
| 2022-10-26 | 32.46 | 33.15 | 31.89 | 32.86 | +2.04% | 0.27 | 1.48% |