欧陆通 sz.300870
295.10
+13.94%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-07-22 | 39.79 | 40.45 | 38.32 | 38.80 | -2.66% | 1.12 | 5.09% |
| 2022-07-21 | 40.33 | 40.98 | 38.62 | 39.86 | -1.35% | 1.32 | 5.90% |
| 2022-07-20 | 36.61 | 41.30 | 35.71 | 40.40 | +11.35% | 2.29 | 10.67% |
| 2022-07-19 | 32.26 | 37.36 | 32.26 | 36.29 | +11.83% | 2.06 | 10.35% |
| 2022-07-18 | 32.11 | 33.30 | 31.45 | 32.45 | +1.71% | 0.47 | 2.62% |
| 2022-07-15 | 32.80 | 33.44 | 31.58 | 31.90 | -2.56% | 0.92 | 5.02% |
| 2022-07-14 | 29.24 | 33.51 | 28.77 | 32.74 | +12.09% | 1.30 | 7.30% |
| 2022-07-13 | 29.51 | 29.51 | 28.70 | 29.21 | -1.02% | 0.23 | 1.39% |
| 2022-07-12 | 31.82 | 32.03 | 29.08 | 29.51 | -6.13% | 0.54 | 3.23% |
| 2022-07-11 | 30.04 | 32.32 | 29.04 | 31.43 | +4.77% | 0.87 | 4.99% |
| 2022-07-08 | 29.71 | 31.05 | 29.48 | 30.00 | +1.11% | 0.31 | 1.84% |
| 2022-07-07 | 29.54 | 29.97 | 29.05 | 29.67 | +0.45% | 0.22 | 1.36% |
| 2022-07-06 | 29.49 | 30.09 | 29.28 | 29.54 | -1.05% | 0.19 | 1.16% |
| 2022-07-05 | 30.02 | 30.99 | 29.30 | 29.86 | -0.77% | 0.33 | 1.95% |
| 2022-07-04 | 30.78 | 30.79 | 29.77 | 30.09 | -2.11% | 0.29 | 1.72% |
| 2022-07-01 | 32.10 | 32.22 | 30.52 | 30.74 | -4.61% | 0.51 | 2.94% |
| 2022-06-30 | 31.68 | 32.84 | 31.01 | 32.22 | +2.58% | 0.49 | 2.71% |
| 2022-06-29 | 32.46 | 33.03 | 31.41 | 31.41 | -3.23% | 0.39 | 2.15% |
| 2022-06-28 | 32.14 | 32.70 | 31.34 | 32.46 | +1.68% | 0.60 | 3.33% |
| 2022-06-27 | 33.19 | 34.76 | 31.89 | 31.92 | -4.73% | 0.80 | 4.38% |