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 |
|---|---|---|---|---|---|---|---|
| 2022-08-22 | 39.71 | 39.79 | 37.31 | 37.84 | -4.71% | 0.82 | 3.87% |
| 2022-08-19 | 41.88 | 42.02 | 39.59 | 39.71 | -5.03% | 0.62 | 2.73% |
| 2022-08-18 | 42.58 | 43.65 | 41.33 | 41.81 | -1.66% | 0.73 | 3.08% |
| 2022-08-17 | 38.97 | 43.21 | 37.97 | 42.51 | +9.73% | 1.72 | 7.47% |
| 2022-08-16 | 37.70 | 39.34 | 37.21 | 38.74 | +3.53% | 0.73 | 3.37% |
| 2022-08-15 | 36.40 | 37.95 | 36.30 | 37.42 | +2.78% | 0.54 | 2.59% |
| 2022-08-12 | 38.37 | 39.38 | 36.32 | 36.41 | -5.46% | 0.81 | 3.91% |
| 2022-08-11 | 36.26 | 38.95 | 35.81 | 38.51 | +6.40% | 0.95 | 4.51% |
| 2022-08-10 | 36.33 | 37.07 | 36.09 | 36.19 | -1.41% | 0.44 | 2.18% |
| 2022-08-09 | 36.15 | 37.35 | 35.60 | 36.71 | +1.80% | 0.62 | 3.01% |
| 2022-08-08 | 35.64 | 36.23 | 34.67 | 36.06 | +1.21% | 0.53 | 2.67% |
| 2022-08-05 | 36.19 | 36.57 | 34.97 | 35.63 | -0.37% | 0.50 | 2.51% |
| 2022-08-04 | 37.29 | 37.29 | 35.39 | 35.76 | -2.38% | 0.63 | 3.14% |
| 2022-08-03 | 38.31 | 39.08 | 36.30 | 36.63 | -4.82% | 0.84 | 3.99% |
| 2022-08-02 | 40.32 | 40.89 | 38.00 | 38.49 | -5.63% | 0.75 | 3.42% |
| 2022-08-01 | 40.33 | 42.23 | 39.09 | 40.79 | +1.25% | 0.62 | 2.72% |
| 2022-07-29 | 41.37 | 41.88 | 40.00 | 40.29 | -2.91% | 0.59 | 2.59% |
| 2022-07-28 | 40.88 | 42.47 | 39.93 | 41.49 | +2.66% | 0.75 | 3.20% |
| 2022-07-27 | 39.65 | 41.19 | 39.65 | 40.42 | +1.95% | 0.87 | 3.85% |
| 2022-07-26 | 39.71 | 40.49 | 36.66 | 39.64 | -0.54% | 1.09 | 5.03% |