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 |
|---|---|---|---|---|---|---|---|
| 2022-09-20 | 33.86 | 34.76 | 33.23 | 34.45 | +3.85% | 0.22 | 1.16% |
| 2022-09-19 | 33.68 | 34.88 | 33.06 | 33.17 | -1.61% | 0.19 | 1.01% |
| 2022-09-16 | 34.05 | 34.75 | 33.58 | 33.72 | -2.64% | 0.18 | 0.96% |
| 2022-09-15 | 36.16 | 36.16 | 32.89 | 34.63 | -4.50% | 0.52 | 2.72% |
| 2022-09-14 | 35.96 | 36.90 | 35.29 | 36.26 | -0.52% | 0.23 | 1.13% |
| 2022-09-13 | 36.24 | 36.93 | 35.85 | 36.45 | +0.77% | 0.18 | 0.86% |
| 2022-09-09 | 37.00 | 37.10 | 35.76 | 36.17 | -1.74% | 0.21 | 1.04% |
| 2022-09-08 | 37.98 | 38.15 | 36.65 | 36.82 | -3.58% | 0.28 | 1.34% |
| 2022-09-07 | 36.86 | 39.13 | 36.86 | 38.18 | +1.58% | 0.38 | 1.77% |
| 2022-09-06 | 36.62 | 37.90 | 35.96 | 37.59 | +2.67% | 0.28 | 1.35% |
| 2022-09-05 | 37.85 | 38.39 | 36.20 | 36.61 | -3.26% | 0.35 | 1.71% |
| 2022-09-02 | 36.37 | 38.53 | 36.23 | 37.85 | +4.29% | 0.57 | 2.70% |
| 2022-09-01 | 36.29 | 37.21 | 35.71 | 36.29 | -0.40% | 0.28 | 1.36% |
| 2022-08-31 | 38.22 | 38.53 | 36.08 | 36.44 | -5.52% | 0.47 | 2.30% |
| 2022-08-30 | 36.73 | 38.72 | 36.06 | 38.57 | +4.11% | 0.62 | 2.93% |
| 2022-08-29 | 35.03 | 37.53 | 34.96 | 37.05 | +3.55% | 0.41 | 2.00% |
| 2022-08-26 | 35.46 | 37.67 | 35.41 | 35.78 | +1.38% | 0.43 | 2.09% |
| 2022-08-25 | 36.63 | 37.67 | 34.70 | 35.29 | -4.13% | 0.42 | 2.13% |
| 2022-08-24 | 39.96 | 40.40 | 36.38 | 36.81 | -7.49% | 0.66 | 3.13% |
| 2022-08-23 | 37.30 | 39.94 | 37.29 | 39.79 | +5.17% | 0.71 | 3.26% |