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 |
|---|---|---|---|---|---|---|---|
| 2022-06-24 | 31.63 | 33.93 | 31.29 | 33.51 | +6.27% | 0.86 | 4.75% |
| 2022-06-23 | 31.34 | 31.55 | 30.44 | 31.53 | +0.62% | 0.39 | 2.26% |
| 2022-06-22 | 32.29 | 32.46 | 30.96 | 31.34 | -3.25% | 0.58 | 3.30% |
| 2022-06-21 | 34.07 | 34.07 | 31.45 | 32.39 | -1.42% | 1.05 | 5.84% |
| 2022-06-20 | 29.43 | 34.68 | 29.15 | 32.86 | +12.72% | 1.20 | 6.71% |
| 2022-06-17 | 28.89 | 29.60 | 28.62 | 29.15 | +0.17% | 0.22 | 1.33% |
| 2022-06-16 | 28.44 | 29.61 | 28.20 | 29.10 | +2.36% | 0.27 | 1.65% |
| 2022-06-15 | 28.29 | 29.25 | 28.20 | 28.43 | -0.15% | 0.26 | 1.61% |
| 2022-06-14 | 29.68 | 29.68 | 27.57 | 28.47 | -4.07% | 0.33 | 2.10% |
| 2022-06-13 | 29.15 | 30.49 | 28.50 | 29.68 | +1.82% | 0.28 | 1.70% |
| 2022-06-10 | 28.35 | 29.21 | 28.23 | 29.15 | +3.34% | 0.19 | 1.16% |
| 2022-06-09 | 29.60 | 29.70 | 28.13 | 28.21 | -4.29% | 0.26 | 1.62% |
| 2022-06-08 | 30.03 | 30.77 | 29.18 | 29.47 | -2.83% | 0.31 | 1.88% |
| 2022-06-07 | 31.22 | 31.36 | 29.70 | 30.33 | -2.18% | 0.29 | 1.71% |
| 2022-06-06 | 30.51 | 31.33 | 30.51 | 31.01 | +1.83% | 0.33 | 1.92% |
| 2022-06-02 | 30.00 | 30.62 | 29.40 | 30.45 | +1.51% | 0.22 | 1.33% |
| 2022-06-01 | 29.42 | 30.16 | 29.33 | 30.00 | +1.06% | 0.24 | 1.41% |
| 2022-05-31 | 29.80 | 29.93 | 28.95 | 29.68 | -1.11% | 0.28 | 1.71% |
| 2022-05-30 | 30.33 | 30.96 | 29.61 | 30.02 | -0.99% | 0.28 | 1.65% |
| 2022-05-27 | 29.33 | 30.97 | 29.32 | 30.32 | +3.39% | 0.49 | 2.85% |