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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 48.69 | 48.96 | 46.39 | 46.68 | -4.43% | 0.42 | 1.56% |
| 2022-02-23 | 47.68 | 49.69 | 47.68 | 48.85 | +2.44% | 0.31 | 1.12% |
| 2022-02-22 | 49.40 | 49.76 | 47.17 | 47.69 | -3.79% | 0.38 | 1.42% |
| 2022-02-21 | 47.32 | 50.80 | 46.76 | 49.56 | +5.43% | 0.77 | 2.80% |
| 2022-02-18 | 48.23 | 48.23 | 46.06 | 47.01 | -1.42% | 0.28 | 1.08% |
| 2022-02-17 | 49.03 | 49.03 | 47.38 | 47.69 | -2.74% | 0.22 | 0.82% |
| 2022-02-16 | 48.68 | 49.31 | 47.32 | 49.03 | +2.12% | 0.25 | 0.92% |
| 2022-02-15 | 48.28 | 48.91 | 47.09 | 48.01 | -0.09% | 0.21 | 0.77% |
| 2022-02-14 | 49.58 | 49.59 | 47.76 | 48.05 | -3.26% | 0.24 | 0.89% |
| 2022-02-11 | 50.85 | 51.42 | 47.50 | 49.68 | -3.92% | 0.66 | 2.41% |
| 2022-02-10 | 53.25 | 53.48 | 50.89 | 51.70 | -2.99% | 0.40 | 1.37% |
| 2022-02-09 | 52.32 | 53.48 | 51.72 | 53.30 | +0.95% | 0.23 | 0.78% |
| 2022-02-08 | 52.52 | 53.59 | 51.43 | 52.79 | +0.52% | 0.23 | 0.78% |
| 2022-02-07 | 55.49 | 55.49 | 52.22 | 52.52 | -3.24% | 0.32 | 1.08% |
| 2022-01-28 | 56.64 | 57.53 | 54.25 | 54.28 | -4.12% | 0.25 | 0.80% |
| 2022-01-27 | 59.15 | 59.36 | 56.08 | 56.61 | -3.04% | 0.30 | 0.93% |
| 2022-01-26 | 56.53 | 58.69 | 55.59 | 58.39 | +3.29% | 0.31 | 0.97% |
| 2022-01-25 | 57.76 | 58.77 | 56.23 | 56.53 | -3.54% | 0.31 | 0.98% |
| 2022-01-24 | 56.47 | 58.81 | 56.47 | 58.61 | +2.25% | 0.29 | 0.89% |
| 2022-01-21 | 58.07 | 58.47 | 54.01 | 57.32 | -1.39% | 0.72 | 2.27% |