欧陆通 sz.300870
258.60
-2.44%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | 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% |
| 2025-12-17 | 205.01 | 220.98 | 205.01 | 219.16 | +9.52% | 19.45 | 8.25% |
| 2025-12-16 | 209.96 | 212.12 | 196.37 | 200.11 | -3.28% | 9.99 | 4.50% |
| 2025-12-15 | 210.00 | 211.80 | 205.31 | 206.89 | -3.84% | 10.10 | 4.42% |
| 2025-12-12 | 202.01 | 216.99 | 198.38 | 215.15 | +7.04% | 14.93 | 6.49% |
| 2025-12-11 | 211.00 | 213.85 | 201.00 | 201.00 | -4.73% | 8.77 | 3.89% |
| 2025-12-10 | 216.24 | 217.03 | 206.40 | 210.98 | -2.70% | 12.82 | 5.56% |