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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 28.74 | 29.61 | 28.31 | 29.32 | +1.01% | 0.33 | 2.05% |
| 2022-05-25 | 29.83 | 30.82 | 28.60 | 29.03 | -2.68% | 0.44 | 2.69% |
| 2022-05-24 | 30.68 | 31.77 | 29.72 | 29.83 | -0.74% | 0.81 | 4.67% |
| 2022-05-23 | 28.24 | 30.52 | 28.24 | 30.05 | +7.49% | 0.49 | 2.96% |
| 2022-05-20 | 27.66 | 30.26 | 27.63 | 27.96 | +1.47% | 0.40 | 2.51% |
| 2022-05-19 | 25.75 | 27.71 | 25.59 | 27.55 | +1.83% | 0.21 | 1.36% |
| 2022-05-18 | 26.86 | 27.48 | 26.64 | 27.06 | +0.21% | 0.15 | 0.99% |
| 2022-05-17 | 27.00 | 27.52 | 26.71 | 27.00 | -0.46% | 0.21 | 1.39% |
| 2022-05-16 | 27.11 | 28.12 | 27.01 | 27.13 | -1.04% | 0.15 | 0.98% |
| 2022-05-13 | 27.49 | 27.83 | 27.18 | 27.41 | -0.28% | 0.15 | 0.98% |
| 2022-05-12 | 27.01 | 27.81 | 26.92 | 27.49 | +0.46% | 0.16 | 1.01% |
| 2022-05-11 | 27.51 | 28.65 | 26.98 | 27.36 | 0.00% | 0.25 | 1.57% |
| 2022-05-10 | 26.24 | 27.40 | 25.44 | 27.36 | +4.21% | 0.25 | 1.62% |
| 2022-05-09 | 26.85 | 27.68 | 26.03 | 26.26 | -2.18% | 0.19 | 1.25% |
| 2022-05-06 | 26.11 | 27.36 | 26.10 | 26.84 | -0.23% | 0.20 | 1.30% |
| 2022-05-05 | 26.06 | 27.84 | 25.43 | 26.91 | +3.23% | 0.33 | 2.18% |
| 2022-04-29 | 24.46 | 26.70 | 23.88 | 26.06 | +9.73% | 0.47 | 3.31% |
| 2022-04-28 | 23.31 | 24.09 | 23.03 | 23.75 | +0.06% | 0.33 | 2.47% |
| 2022-04-27 | 21.65 | 23.97 | 21.57 | 23.74 | +7.98% | 0.45 | 3.51% |
| 2022-04-26 | 23.52 | 23.80 | 21.66 | 21.98 | -9.07% | 0.54 | 4.18% |