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 |
|---|---|---|---|---|---|---|---|
| 2025-12-09 | 221.31 | 230.28 | 213.00 | 216.83 | +6.49% | 24.43 | 10.13% |
| 2025-12-08 | 193.20 | 205.40 | 192.94 | 203.62 | +5.50% | 12.23 | 5.52% |
| 2025-12-05 | 194.00 | 196.37 | 189.02 | 193.00 | -0.28% | 7.99 | 3.76% |
| 2025-12-04 | 193.01 | 195.35 | 189.02 | 193.55 | +0.41% | 6.97 | 3.29% |
| 2025-12-03 | 194.85 | 198.23 | 192.58 | 192.75 | -1.08% | 7.86 | 3.67% |
| 2025-12-02 | 199.23 | 200.00 | 193.88 | 194.86 | -3.17% | 7.26 | 3.37% |
| 2025-12-01 | 208.00 | 209.02 | 199.73 | 201.24 | -3.82% | 12.41 | 5.60% |
| 2025-11-28 | 212.53 | 213.99 | 206.88 | 209.24 | -1.53% | 9.72 | 4.22% |
| 2025-11-27 | 218.28 | 223.99 | 211.85 | 212.50 | -3.84% | 15.64 | 6.57% |
| 2025-11-26 | 210.67 | 228.81 | 210.30 | 220.99 | +2.81% | 26.01 | 10.75% |
| 2025-11-25 | 206.00 | 223.42 | 200.00 | 214.96 | +15.46% | 28.94 | 12.27% |
| 2025-11-24 | 173.92 | 189.75 | 173.92 | 186.18 | +8.56% | 13.45 | 6.68% |
| 2025-11-21 | 176.12 | 178.50 | 171.17 | 171.50 | -5.97% | 5.77 | 3.02% |
| 2025-11-20 | 186.00 | 187.80 | 178.57 | 182.38 | +0.87% | 4.83 | 2.41% |
| 2025-11-19 | 181.99 | 188.50 | 178.71 | 180.80 | -0.68% | 4.66 | 2.31% |
| 2025-11-18 | 183.00 | 185.75 | 179.89 | 182.03 | -1.02% | 3.46 | 1.72% |
| 2025-11-17 | 178.14 | 187.97 | 178.14 | 183.90 | +3.24% | 7.25 | 3.59% |
| 2025-11-14 | 186.00 | 186.07 | 177.80 | 178.13 | -6.78% | 7.17 | 3.61% |
| 2025-11-13 | 186.00 | 192.68 | 184.70 | 191.09 | +2.19% | 5.61 | 2.70% |
| 2025-11-12 | 189.36 | 190.99 | 183.84 | 187.00 | -2.29% | 5.33 | 2.60% |