欧陆通 sz.300870
411.20
+5.17%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 239.14 | 240.44 | 229.10 | 231.00 | -2.19% | 10.87 | 4.25% |
| 2026-01-15 | 230.49 | 236.99 | 229.10 | 236.16 | +0.07% | 8.55 | 3.34% |
| 2026-01-14 | 233.00 | 243.80 | 226.45 | 236.00 | +2.12% | 16.09 | 6.24% |
| 2026-01-13 | 239.00 | 244.30 | 228.19 | 231.11 | -3.70% | 13.81 | 5.36% |
| 2026-01-12 | 252.95 | 253.00 | 237.18 | 240.00 | -4.58% | 19.80 | 7.41% |
| 2026-01-09 | 243.89 | 259.00 | 236.00 | 251.53 | +2.62% | 17.44 | 6.34% |
| 2026-01-08 | 237.00 | 254.50 | 234.11 | 245.12 | +2.56% | 18.79 | 6.96% |
| 2026-01-07 | 224.79 | 239.01 | 222.60 | 239.01 | +4.84% | 17.71 | 6.90% |
| 2026-01-06 | 228.26 | 233.00 | 221.00 | 227.97 | -0.93% | 12.56 | 5.07% |
| 2026-01-05 | 219.60 | 231.20 | 219.01 | 230.10 | +4.12% | 12.74 | 5.11% |
| 2025-12-31 | 218.97 | 229.88 | 217.78 | 221.00 | +0.93% | 12.23 | 4.99% |
| 2025-12-30 | 222.80 | 228.90 | 217.43 | 218.96 | -5.99% | 16.31 | 6.69% |
| 2025-12-29 | 226.80 | 236.71 | 226.28 | 232.90 | +2.68% | 15.40 | 6.04% |
| 2025-12-26 | 231.50 | 233.00 | 222.00 | 226.82 | -3.19% | 12.99 | 5.21% |
| 2025-12-25 | 242.44 | 242.44 | 231.64 | 234.30 | -4.99% | 17.95 | 6.93% |
| 2025-12-24 | 229.99 | 257.60 | 228.00 | 246.60 | +9.26% | 25.44 | 9.40% |
| 2025-12-23 | 215.00 | 230.00 | 212.60 | 225.70 | +4.66% | 18.48 | 7.50% |
| 2025-12-22 | 209.97 | 217.90 | 206.30 | 215.65 | +4.62% | 13.32 | 5.71% |
| 2025-12-19 | 217.25 | 219.00 | 205.63 | 206.12 | -3.23% | 11.34 | 4.92% |
| 2025-12-18 | 215.00 | 220.98 | 211.50 | 213.00 | -2.81% | 10.31 | 4.36% |