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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 25.77 | 26.10 | 24.03 | 24.18 | -8.46% | 0.41 | 2.94% |
| 2022-04-22 | 27.75 | 27.75 | 26.41 | 26.41 | -4.84% | 0.36 | 2.38% |
| 2022-04-21 | 29.65 | 30.20 | 27.75 | 27.75 | -6.91% | 0.43 | 2.68% |
| 2022-04-20 | 29.23 | 29.97 | 28.53 | 29.81 | -2.53% | 0.44 | 2.67% |
| 2022-04-19 | 30.23 | 30.93 | 30.07 | 30.59 | +1.17% | 0.38 | 2.21% |
| 2022-04-18 | 29.58 | 30.40 | 28.69 | 30.23 | +3.28% | 0.35 | 2.05% |
| 2022-04-15 | 30.20 | 30.20 | 28.98 | 29.27 | -2.89% | 0.37 | 2.26% |
| 2022-04-14 | 30.07 | 30.57 | 29.80 | 30.14 | +0.49% | 0.33 | 1.96% |
| 2022-04-13 | 31.26 | 31.27 | 30.00 | 30.00 | -4.18% | 0.44 | 2.56% |
| 2022-04-12 | 30.45 | 31.39 | 29.94 | 31.30 | +2.81% | 0.39 | 2.25% |
| 2022-04-11 | 32.29 | 32.29 | 30.19 | 30.45 | -5.71% | 0.93 | 5.39% |
| 2022-04-08 | 34.44 | 34.49 | 32.16 | 32.29 | -6.00% | 0.77 | 4.19% |
| 2022-04-07 | 34.31 | 34.76 | 33.75 | 34.35 | -0.02% | 0.34 | 1.75% |
| 2022-04-06 | 34.99 | 34.99 | 34.24 | 34.36 | -1.85% | 0.43 | 2.21% |
| 2022-04-01 | 35.01 | 35.01 | 34.22 | 35.01 | +0.56% | 0.44 | 2.25% |
| 2022-03-31 | 35.00 | 35.70 | 34.24 | 34.81 | -0.54% | 0.71 | 3.63% |
| 2022-03-30 | 35.48 | 35.70 | 34.43 | 35.00 | -1.00% | 0.80 | 4.05% |
| 2022-03-29 | 35.24 | 36.25 | 34.94 | 35.35 | +1.11% | 0.61 | 3.05% |
| 2022-03-28 | 36.75 | 36.75 | 34.80 | 34.96 | -5.44% | 0.92 | 4.64% |
| 2022-03-25 | 38.21 | 38.21 | 36.43 | 36.98 | -2.69% | 1.54 | 7.41% |