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 |
|---|---|---|---|---|---|---|---|
| 2022-01-20 | 59.50 | 60.62 | 57.83 | 58.12 | -2.30% | 0.39 | 1.17% |
| 2022-01-19 | 59.85 | 60.59 | 58.54 | 59.50 | -1.09% | 0.44 | 1.32% |
| 2022-01-18 | 61.95 | 62.59 | 60.15 | 60.15 | -2.60% | 0.41 | 1.19% |
| 2022-01-17 | 61.78 | 63.11 | 60.96 | 61.76 | -0.02% | 0.53 | 1.53% |
| 2022-01-14 | 59.41 | 63.24 | 57.78 | 61.77 | +3.46% | 0.79 | 2.28% |
| 2022-01-13 | 59.66 | 60.41 | 57.31 | 59.70 | -0.24% | 0.57 | 1.73% |
| 2022-01-12 | 61.65 | 62.34 | 59.61 | 59.85 | +1.24% | 1.01 | 2.96% |
| 2022-01-11 | 58.81 | 60.06 | 57.92 | 59.12 | +0.54% | 0.46 | 1.40% |
| 2022-01-10 | 60.16 | 60.16 | 57.09 | 58.80 | -0.81% | 0.48 | 1.46% |
| 2022-01-07 | 59.91 | 60.96 | 59.11 | 59.28 | -1.06% | 0.91 | 2.70% |
| 2022-01-06 | 56.93 | 60.67 | 56.13 | 59.91 | +4.99% | 1.22 | 3.66% |
| 2022-01-05 | 56.51 | 58.11 | 54.74 | 57.07 | 0.00% | 0.84 | 2.67% |
| 2022-01-04 | 57.92 | 59.15 | 56.09 | 57.07 | -2.10% | 0.64 | 2.00% |