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 |
|---|---|---|---|---|---|---|---|
| 2022-10-25 | 32.13 | 32.61 | 31.27 | 32.20 | -0.50% | 0.29 | 1.62% |
| 2022-10-24 | 32.13 | 33.70 | 32.12 | 32.36 | +0.06% | 0.24 | 1.32% |
| 2022-10-21 | 32.93 | 33.40 | 32.31 | 32.34 | -1.80% | 0.27 | 1.50% |
| 2022-10-20 | 32.52 | 33.82 | 32.13 | 32.93 | +1.51% | 0.19 | 1.03% |
| 2022-10-19 | 33.33 | 33.49 | 32.43 | 32.45 | -2.66% | 0.15 | 0.80% |
| 2022-10-18 | 32.79 | 34.13 | 32.11 | 33.33 | +1.66% | 0.30 | 1.61% |
| 2022-10-17 | 31.62 | 32.87 | 31.41 | 32.79 | +3.12% | 0.22 | 1.22% |
| 2022-10-14 | 30.92 | 32.03 | 30.64 | 31.80 | +3.41% | 0.32 | 1.84% |
| 2022-10-13 | 30.40 | 31.76 | 29.88 | 30.75 | +1.80% | 0.30 | 1.71% |
| 2022-10-12 | 29.76 | 30.65 | 28.42 | 30.21 | +3.02% | 0.26 | 1.57% |
| 2022-10-11 | 29.81 | 30.17 | 29.17 | 29.32 | -1.64% | 0.16 | 0.98% |
| 2022-10-10 | 29.81 | 30.35 | 28.62 | 29.81 | +1.30% | 0.27 | 1.64% |
| 2022-09-30 | 29.93 | 30.59 | 29.40 | 29.42 | -2.66% | 0.15 | 0.89% |
| 2022-09-29 | 30.37 | 31.06 | 29.93 | 30.23 | -0.44% | 0.24 | 1.42% |
| 2022-09-28 | 31.90 | 32.17 | 30.29 | 30.36 | -4.67% | 0.26 | 1.48% |
| 2022-09-27 | 31.96 | 32.93 | 31.24 | 31.85 | -0.96% | 0.14 | 0.80% |
| 2022-09-26 | 32.79 | 32.79 | 31.57 | 32.15 | -1.85% | 0.20 | 1.11% |
| 2022-09-23 | 34.05 | 34.48 | 32.61 | 32.76 | -3.79% | 0.12 | 0.66% |
| 2022-09-22 | 34.02 | 34.47 | 33.63 | 34.05 | +0.10% | 0.12 | 0.63% |
| 2022-09-21 | 34.76 | 34.82 | 33.86 | 34.02 | -1.26% | 0.13 | 0.68% |