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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 36.11 | 38.19 | 35.77 | 38.00 | +5.41% | 2.41 | 11.64% |
| 2022-03-23 | 35.55 | 37.23 | 35.01 | 36.05 | +5.39% | 1.72 | 8.49% |
| 2022-03-22 | 34.52 | 34.52 | 33.70 | 34.21 | -1.05% | 0.42 | 2.18% |
| 2022-03-21 | 34.74 | 35.42 | 34.10 | 34.57 | -0.46% | 0.67 | 3.42% |
| 2022-03-18 | 35.49 | 35.92 | 34.38 | 34.73 | -2.62% | 0.43 | 2.22% |
| 2022-03-17 | 35.22 | 36.32 | 34.23 | 35.66 | +2.19% | 0.80 | 4.02% |
| 2022-03-16 | 35.53 | 35.78 | 33.75 | 34.89 | +1.03% | 0.70 | 3.58% |
| 2022-03-15 | 36.29 | 37.04 | 34.39 | 34.54 | -6.41% | 0.49 | 2.43% |
| 2022-03-14 | 37.89 | 38.30 | 36.64 | 36.91 | -3.67% | 0.32 | 1.53% |
| 2022-03-11 | 37.59 | 38.35 | 37.13 | 38.31 | +0.35% | 0.43 | 2.04% |
| 2022-03-10 | 38.92 | 39.74 | 37.93 | 38.18 | +0.55% | 0.88 | 4.03% |
| 2022-03-09 | 39.38 | 39.52 | 36.39 | 37.97 | -3.06% | 0.83 | 3.88% |
| 2022-03-08 | 41.34 | 42.22 | 38.92 | 39.17 | -5.60% | 0.94 | 4.15% |
| 2022-03-07 | 43.84 | 44.05 | 40.78 | 41.49 | -5.66% | 0.96 | 4.06% |
| 2022-03-04 | 45.65 | 46.45 | 43.32 | 43.98 | -4.27% | 0.53 | 2.13% |
| 2022-03-03 | 46.47 | 46.82 | 45.72 | 45.95 | -1.24% | 0.18 | 0.69% |
| 2022-03-02 | 47.66 | 47.66 | 45.80 | 46.52 | -2.66% | 0.37 | 1.42% |
| 2022-03-01 | 48.36 | 48.58 | 47.32 | 47.80 | -1.17% | 0.17 | 0.64% |
| 2022-02-28 | 48.17 | 48.56 | 46.43 | 48.36 | +0.68% | 0.35 | 1.31% |
| 2022-02-25 | 47.67 | 48.59 | 46.83 | 48.03 | +2.89% | 0.23 | 0.87% |