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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 226.99 | 227.51 | 212.54 | 220.97 | -2.97% | 14.21 | 5.89% |
| 2025-09-15 | 219.53 | 237.45 | 211.54 | 227.73 | +1.66% | 16.24 | 6.56% |
| 2025-09-12 | 231.50 | 232.50 | 223.87 | 224.01 | -0.86% | 15.55 | 6.24% |
| 2025-09-11 | 213.54 | 229.40 | 206.55 | 225.96 | +7.79% | 23.04 | 9.55% |
| 2025-09-10 | 209.56 | 215.18 | 203.08 | 209.62 | +3.23% | 14.97 | 6.49% |
| 2025-09-09 | 205.82 | 208.55 | 201.66 | 203.06 | -2.14% | 5.92 | 2.64% |
| 2025-09-08 | 214.34 | 214.53 | 204.07 | 207.50 | -3.98% | 9.32 | 4.07% |
| 2025-09-05 | 212.85 | 217.53 | 205.55 | 216.11 | +3.22% | 12.49 | 5.38% |
| 2025-09-04 | 224.93 | 231.50 | 205.55 | 209.38 | -3.95% | 15.96 | 6.67% |
| 2025-09-03 | 228.50 | 230.79 | 215.94 | 218.00 | -3.80% | 15.98 | 6.57% |
| 2025-09-02 | 255.03 | 259.22 | 223.54 | 226.62 | -11.14% | 24.70 | 9.52% |
| 2025-09-01 | 275.41 | 279.17 | 250.71 | 255.03 | -4.31% | 18.10 | 6.38% |
| 2025-08-29 | 264.43 | 275.40 | 262.43 | 266.50 | -4.63% | 20.43 | 6.93% |
| 2025-08-28 | 257.44 | 281.29 | 254.65 | 279.43 | +6.89% | 20.52 | 6.93% |
| 2025-08-27 | 240.48 | 282.39 | 240.47 | 261.43 | +4.85% | 26.24 | 9.07% |
| 2025-08-26 | 261.44 | 269.02 | 249.16 | 249.34 | -5.35% | 16.05 | 5.71% |
| 2025-08-25 | 260.15 | 270.26 | 249.56 | 263.43 | -1.77% | 21.39 | 7.53% |
| 2025-08-22 | 253.95 | 275.22 | 247.47 | 268.17 | +6.23% | 20.94 | 7.35% |
| 2025-08-21 | 247.46 | 257.19 | 239.46 | 252.45 | +2.00% | 17.69 | 6.50% |
| 2025-08-20 | 243.47 | 249.31 | 226.71 | 247.50 | -3.77% | 17.15 | 6.52% |