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 |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | 212.62 | 215.72 | 206.21 | 208.62 | -4.39% | 11.19 | 4.85% |
| 2025-11-06 | 198.11 | 220.40 | 197.50 | 218.20 | +9.85% | 18.00 | 7.73% |
| 2025-11-05 | 196.00 | 202.83 | 193.01 | 198.63 | -1.96% | 6.96 | 3.20% |
| 2025-11-04 | 203.74 | 207.73 | 201.20 | 202.61 | -1.84% | 6.07 | 2.72% |
| 2025-11-03 | 195.01 | 206.95 | 192.57 | 206.41 | +5.85% | 12.35 | 5.60% |
| 2025-10-31 | 206.42 | 207.38 | 193.56 | 195.00 | -5.52% | 10.62 | 4.87% |
| 2025-10-30 | 228.02 | 229.60 | 205.17 | 206.40 | -6.39% | 16.39 | 6.99% |
| 2025-10-29 | 209.00 | 222.15 | 205.01 | 220.49 | +5.21% | 16.46 | 7.00% |
| 2025-10-28 | 208.00 | 221.99 | 199.00 | 209.58 | -0.46% | 17.88 | 7.79% |
| 2025-10-27 | 215.23 | 222.29 | 208.14 | 210.54 | +5.38% | 16.83 | 7.17% |
| 2025-10-24 | 190.76 | 199.80 | 187.20 | 199.80 | +6.24% | 7.70 | 3.60% |
| 2025-10-23 | 190.60 | 191.94 | 184.58 | 188.07 | -2.05% | 3.98 | 1.94% |
| 2025-10-22 | 190.80 | 193.55 | 188.00 | 192.01 | +0.11% | 4.81 | 2.28% |
| 2025-10-21 | 186.50 | 193.45 | 184.50 | 191.80 | +3.06% | 5.63 | 2.70% |
| 2025-10-20 | 184.20 | 189.99 | 183.90 | 186.10 | +2.67% | 6.96 | 3.40% |
| 2025-10-17 | 198.07 | 198.50 | 181.02 | 181.26 | -8.48% | 9.18 | 4.49% |
| 2025-10-16 | 197.57 | 203.44 | 194.78 | 198.05 | +0.24% | 7.21 | 3.28% |
| 2025-10-15 | 187.68 | 197.93 | 183.40 | 197.58 | +4.60% | 9.31 | 4.42% |
| 2025-10-14 | 199.57 | 211.03 | 187.70 | 188.89 | -5.42% | 12.04 | 5.52% |
| 2025-10-13 | 196.43 | 202.99 | 190.79 | 199.72 | -3.87% | 9.96 | 4.55% |