科陆电子(002121)股票行情
科陆电子(002121)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.18 | 6.44 | 0.28 | 4.55% | 6.10 | 6.70 | 1399630 | 89730.70 | 10.00% |
| 2025-07-31 | 6.04 | 6.16 | 0.09 | 1.48% | 6.01 | 6.20 | 822747 | 50634.98 | 5.88% |
| 2025-07-30 | 6.02 | 6.07 | 0.02 | 0.33% | 5.99 | 6.16 | 725976 | 44117.65 | 5.19% |
| 2025-07-29 | 6.01 | 6.05 | 0.04 | 0.67% | 5.94 | 6.05 | 453498 | 27152.70 | 3.24% |
| 2025-07-28 | 5.98 | 6.01 | 0.02 | 0.33% | 5.97 | 6.04 | 366990 | 22017.21 | 2.62% |
| 2025-07-25 | 6.01 | 5.99 | -0.05 | -0.83% | 5.95 | 6.03 | 429100 | 25703.58 | 3.07% |
| 2025-07-24 | 6.01 | 6.04 | 0.02 | 0.33% | 5.98 | 6.06 | 549162 | 33083.07 | 3.92% |
| 2025-07-23 | 6.11 | 6.02 | -0.14 | -2.27% | 6.01 | 6.17 | 809912 | 49321.25 | 5.79% |
| 2025-07-22 | 6.23 | 6.16 | -0.11 | -1.75% | 6.14 | 6.38 | 1116772 | 69555.95 | 7.98% |
| 2025-07-21 | 6.12 | 6.27 | 0.15 | 2.45% | 5.97 | 6.31 | 1438082 | 88083.78 | 10.27% |
| 2025-07-18 | 6.04 | 6.12 | -0.01 | -0.16% | 5.98 | 6.17 | 1145908 | 69532.90 | 8.19% |
| 2025-07-17 | 6.11 | 6.13 | 0.10 | 1.66% | 5.94 | 6.26 | 1553613 | 94628.94 | 11.10% |
| 2025-07-16 | 6.30 | 6.03 | -0.44 | -6.80% | 6.01 | 6.36 | 1996887 | 122185.46 | 14.26% |
| 2025-07-15 | 6.77 | 6.47 | -0.11 | -1.67% | 6.30 | 6.89 | 3181500 | 209210.98 | 22.73% |
| 2025-07-14 | 5.92 | 6.58 | 0.60 | 10.03% | 5.90 | 6.58 | 2762761 | 177635.89 | 19.74% |
| 2025-07-11 | 6.29 | 5.98 | -0.28 | -4.47% | 5.89 | 6.58 | 3110972 | 191660.30 | 22.22% |
| 2025-07-10 | 6.26 | 6.26 | 0.57 | 10.02% | 6.26 | 6.26 | 317967 | 19904.74 | 2.27% |
| 2025-07-09 | 5.16 | 5.69 | 0.52 | 10.06% | 5.15 | 5.69 | 1048791 | 58651.63 | 7.49% |
| 2025-07-08 | 5.09 | 5.17 | 0.09 | 1.77% | 5.07 | 5.18 | 337628 | 17295.61 | 2.41% |
| 2025-07-07 | 4.97 | 5.08 | 0.12 | 2.42% | 4.97 | 5.09 | 262317 | 13227.13 | 1.87% |
| 2025-07-04 | 5.03 | 4.96 | -0.07 | -1.39% | 4.96 | 5.03 | 139342 | 6949.60 | 1.00% |
| 2025-07-03 | 4.98 | 5.03 | 0.03 | 0.60% | 4.95 | 5.04 | 171789 | 8584.62 | 1.23% |
| 2025-07-02 | 4.97 | 5.00 | 0.03 | 0.60% | 4.95 | 5.01 | 174295 | 8688.85 | 1.25% |
| 2025-07-01 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.00 | 139281 | 6911.33 | 0.99% |
| 2025-06-30 | 4.94 | 5.00 | 0.08 | 1.63% | 4.94 | 5.04 | 195390 | 9759.07 | 1.40% |
| 2025-06-27 | 4.90 | 4.92 | 0.05 | 1.03% | 4.88 | 4.95 | 159781 | 7869.67 | 1.14% |
| 2025-06-26 | 4.92 | 4.87 | -0.05 | -1.02% | 4.86 | 4.94 | 166350 | 8148.82 | 1.19% |
| 2025-06-25 | 4.90 | 4.92 | 0.00 | 0.00% | 4.88 | 4.95 | 176393 | 8667.64 | 1.26% |
| 2025-06-24 | 4.77 | 4.92 | 0.18 | 3.80% | 4.76 | 4.94 | 257730 | 12552.75 | 1.84% |
| 2025-06-23 | 4.63 | 4.74 | 0.11 | 2.38% | 4.60 | 4.75 | 154151 | 7220.48 | 1.10% |
| 2025-06-20 | 4.70 | 4.63 | -0.07 | -1.49% | 4.63 | 4.76 | 139868 | 6550.30 | 1.00% |
| 2025-06-19 | 4.77 | 4.70 | -0.10 | -2.08% | 4.69 | 4.83 | 180314 | 8553.16 | 1.29% |
| 2025-06-18 | 4.81 | 4.80 | 0.00 | 0.00% | 4.75 | 4.85 | 156904 | 7520.39 | 1.12% |
| 2025-06-17 | 4.77 | 4.80 | 0.03 | 0.63% | 4.75 | 4.81 | 148201 | 7087.15 | 1.06% |
| 2025-06-16 | 4.74 | 4.77 | -0.01 | -0.21% | 4.72 | 4.85 | 189253 | 9067.35 | 1.35% |
| 2025-06-13 | 4.94 | 4.78 | -0.18 | -3.63% | 4.78 | 4.94 | 331665 | 16030.63 | 2.37% |
| 2025-06-12 | 4.95 | 4.96 | 0.00 | 0.00% | 4.91 | 4.99 | 211791 | 10474.20 | 1.51% |
| 2025-06-11 | 5.03 | 4.96 | -0.05 | -1.00% | 4.95 | 5.05 | 290374 | 14507.98 | 2.07% |
| 2025-06-10 | 5.08 | 5.01 | -0.04 | -0.79% | 4.95 | 5.14 | 373096 | 18828.29 | 2.67% |
| 2025-06-09 | 5.04 | 5.05 | 0.01 | 0.20% | 5.03 | 5.12 | 318182 | 16094.51 | 2.27% |
| 2025-06-06 | 5.13 | 5.04 | -0.10 | -1.95% | 5.02 | 5.13 | 434455 | 21931.59 | 3.10% |
| 2025-06-05 | 5.02 | 5.14 | 0.21 | 4.26% | 4.95 | 5.22 | 732654 | 37496.52 | 5.23% |
| 2025-06-04 | 4.92 | 4.93 | 0.02 | 0.41% | 4.90 | 4.99 | 305012 | 15098.79 | 2.18% |
| 2025-06-03 | 4.95 | 4.91 | -0.11 | -2.19% | 4.88 | 5.02 | 459106 | 22635.53 | 3.28% |
| 2025-05-30 | 5.14 | 5.02 | -0.20 | -3.83% | 5.01 | 5.19 | 510725 | 25983.82 | 3.65% |
| 2025-05-29 | 5.01 | 5.22 | 0.16 | 3.16% | 4.94 | 5.30 | 794128 | 40559.48 | 5.67% |
| 2025-05-28 | 5.16 | 5.06 | -0.12 | -2.32% | 5.01 | 5.16 | 679589 | 34422.03 | 4.85% |
| 2025-05-27 | 4.90 | 5.18 | 0.26 | 5.28% | 4.88 | 5.18 | 983974 | 49758.84 | 7.03% |
| 2025-05-26 | 4.86 | 4.92 | -0.07 | -1.40% | 4.80 | 5.06 | 761276 | 37620.29 | 5.44% |
| 2025-05-23 | 4.86 | 4.99 | 0.21 | 4.39% | 4.80 | 5.06 | 1089430 | 53820.01 | 7.78% |
| 2025-05-22 | 4.71 | 4.78 | 0.06 | 1.27% | 4.69 | 5.19 | 969776 | 47795.72 | 6.93% |
| 2025-05-21 | 4.75 | 4.72 | -0.05 | -1.05% | 4.71 | 4.79 | 110157 | 5209.34 | 0.79% |
| 2025-05-20 | 4.71 | 4.77 | 0.05 | 1.06% | 4.68 | 4.77 | 147516 | 7001.28 | 1.05% |
| 2025-05-19 | 4.64 | 4.72 | 0.09 | 1.94% | 4.61 | 4.72 | 178486 | 8351.41 | 1.27% |
| 2025-05-16 | 4.60 | 4.63 | 0.01 | 0.22% | 4.60 | 4.69 | 113542 | 5279.72 | 0.81% |
| 2025-05-15 | 4.69 | 4.62 | -0.07 | -1.49% | 4.59 | 4.69 | 161601 | 7470.50 | 1.15% |
| 2025-05-14 | 4.71 | 4.69 | -0.02 | -0.42% | 4.66 | 4.72 | 162376 | 7603.45 | 1.16% |
| 2025-05-13 | 4.77 | 4.71 | 0.01 | 0.21% | 4.70 | 4.79 | 167586 | 7941.73 | 1.20% |
| 2025-05-12 | 4.75 | 4.70 | -0.02 | -0.42% | 4.67 | 4.77 | 186038 | 8739.26 | 1.33% |
| 2025-05-09 | 4.77 | 4.72 | -0.05 | -1.05% | 4.69 | 4.77 | 167231 | 7894.72 | 1.19% |
| 2025-05-08 | 4.64 | 4.77 | 0.08 | 1.71% | 4.64 | 4.80 | 258376 | 12273.56 | 1.85% |
| 2025-05-07 | 4.75 | 4.69 | -0.02 | -0.42% | 4.64 | 4.79 | 236207 | 11057.45 | 1.69% |
| 2025-05-06 | 4.62 | 4.71 | 0.12 | 2.61% | 4.61 | 4.71 | 279808 | 13053.96 | 2.00% |
| 2025-04-30 | 4.60 | 4.59 | -0.02 | -0.43% | 4.56 | 4.66 | 218575 | 10048.47 | 1.56% |
| 2025-04-29 | 4.54 | 4.61 | 0.10 | 2.22% | 4.52 | 4.67 | 374646 | 17238.69 | 2.68% |
| 2025-04-28 | 4.48 | 4.51 | 0.04 | 0.89% | 4.47 | 4.54 | 195823 | 8819.75 | 1.40% |
| 2025-04-25 | 4.49 | 4.47 | -0.01 | -0.22% | 4.45 | 4.51 | 156268 | 7004.42 | 1.12% |
| 2025-04-24 | 4.51 | 4.48 | -0.06 | -1.32% | 4.45 | 4.54 | 189454 | 8507.22 | 1.35% |
| 2025-04-23 | 4.50 | 4.54 | 0.02 | 0.44% | 4.44 | 4.59 | 336486 | 15154.93 | 2.40% |
| 2025-04-22 | 4.43 | 4.52 | 0.09 | 2.03% | 4.40 | 4.62 | 348494 | 15774.94 | 2.49% |
| 2025-04-21 | 4.31 | 4.43 | 0.12 | 2.78% | 4.28 | 4.45 | 248925 | 10927.01 | 1.78% |
| 2025-04-18 | 4.29 | 4.31 | -0.02 | -0.46% | 4.29 | 4.38 | 216165 | 9345.35 | 1.54% |
| 2025-04-17 | 4.30 | 4.33 | 0.12 | 2.85% | 4.28 | 4.46 | 447488 | 19440.48 | 3.20% |
| 2025-04-16 | 4.48 | 4.21 | -0.27 | -6.03% | 4.21 | 4.48 | 696524 | 29934.64 | 4.98% |
| 2025-04-15 | 4.41 | 4.48 | 0.41 | 10.07% | 4.35 | 4.48 | 459468 | 20503.49 | 3.28% |
| 2025-04-14 | 3.91 | 4.07 | 0.23 | 5.99% | 3.91 | 4.09 | 277094 | 11114.28 | 1.98% |
| 2025-04-11 | 3.82 | 3.84 | 0.01 | 0.26% | 3.79 | 3.87 | 144055 | 5535.59 | 1.03% |
| 2025-04-10 | 3.82 | 3.83 | 0.08 | 2.13% | 3.80 | 3.91 | 200839 | 7750.03 | 1.43% |
| 2025-04-09 | 3.65 | 3.75 | 0.10 | 2.74% | 3.37 | 3.78 | 308905 | 11177.15 | 2.21% |
| 2025-04-08 | 3.79 | 3.65 | -0.22 | -5.68% | 3.56 | 3.87 | 424110 | 15578.44 | 3.03% |
深证大盘股票行情在线 K线走势图
