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 |
|---|
| 2025-12-17 | 7.55 | 7.70 | 0.16 | 2.12% | 7.44 | 7.71 | 251234 | 19038.16 | 1.79% |
| 2025-12-16 | 7.91 | 7.54 | -0.39 | -4.92% | 7.49 | 7.91 | 366128 | 27901.55 | 2.62% |
| 2025-12-15 | 7.86 | 7.93 | 0.03 | 0.38% | 7.80 | 8.09 | 428542 | 34052.78 | 3.06% |
| 2025-12-12 | 7.59 | 7.90 | 0.38 | 5.05% | 7.53 | 8.00 | 738478 | 58053.95 | 5.28% |
| 2025-12-11 | 7.66 | 7.52 | -0.11 | -1.44% | 7.50 | 7.70 | 212342 | 16153.81 | 1.52% |
| 2025-12-10 | 7.53 | 7.63 | 0.10 | 1.33% | 7.42 | 7.65 | 228993 | 17312.59 | 1.64% |
| 2025-12-09 | 7.63 | 7.53 | -0.12 | -1.57% | 7.50 | 7.65 | 195063 | 14749.44 | 1.39% |
| 2025-12-08 | 7.51 | 7.65 | 0.17 | 2.27% | 7.46 | 7.66 | 293059 | 22215.27 | 2.09% |
| 2025-12-05 | 7.36 | 7.48 | 0.12 | 1.63% | 7.31 | 7.55 | 232695 | 17326.25 | 1.66% |
| 2025-12-04 | 7.45 | 7.36 | -0.09 | -1.21% | 7.29 | 7.49 | 264872 | 19493.81 | 1.89% |
| 2025-12-03 | 7.57 | 7.45 | -0.13 | -1.72% | 7.40 | 7.62 | 266322 | 19927.43 | 1.90% |
| 2025-12-02 | 7.71 | 7.58 | -0.14 | -1.81% | 7.54 | 7.72 | 254920 | 19305.38 | 1.82% |
| 2025-12-01 | 7.85 | 7.72 | -0.11 | -1.40% | 7.69 | 7.89 | 353332 | 27380.08 | 2.52% |
| 2025-11-28 | 7.60 | 7.83 | 0.19 | 2.49% | 7.60 | 7.84 | 292169 | 22670.50 | 2.09% |
| 2025-11-27 | 7.64 | 7.64 | 0.00 | 0.00% | 7.62 | 7.82 | 302978 | 23427.36 | 2.16% |
| 2025-11-26 | 7.72 | 7.64 | -0.08 | -1.04% | 7.58 | 7.74 | 249073 | 19100.23 | 1.78% |
| 2025-11-25 | 7.72 | 7.72 | 0.07 | 0.92% | 7.67 | 7.82 | 356546 | 27565.13 | 2.55% |
| 2025-11-24 | 7.66 | 7.65 | 0.08 | 1.06% | 7.45 | 7.75 | 330862 | 25195.33 | 2.36% |
| 2025-11-21 | 7.85 | 7.57 | -0.44 | -5.49% | 7.55 | 7.96 | 511170 | 39378.89 | 3.65% |
| 2025-11-20 | 8.16 | 8.01 | -0.09 | -1.11% | 8.00 | 8.23 | 335030 | 27088.05 | 2.39% |
| 2025-11-19 | 8.43 | 8.10 | -0.26 | -3.11% | 8.06 | 8.43 | 502374 | 41037.29 | 3.59% |
| 2025-11-18 | 8.56 | 8.36 | -0.26 | -3.02% | 8.31 | 8.56 | 446397 | 37462.39 | 3.19% |
| 2025-11-17 | 8.97 | 8.62 | -0.34 | -3.79% | 8.58 | 9.02 | 719539 | 62565.66 | 5.14% |
| 2025-11-14 | 9.30 | 8.96 | -0.41 | -4.38% | 8.96 | 9.34 | 674191 | 61392.19 | 4.82% |
| 2025-11-13 | 8.93 | 9.37 | 0.38 | 4.23% | 8.93 | 9.58 | 1052897 | 98354.18 | 7.52% |
| 2025-11-12 | 9.56 | 8.99 | -0.74 | -7.61% | 8.76 | 9.60 | 1340095 | 120543.34 | 9.57% |
| 2025-11-11 | 9.39 | 9.73 | 0.40 | 4.29% | 9.39 | 10.08 | 1429570 | 140158.91 | 10.21% |
| 2025-11-10 | 9.61 | 9.33 | -0.10 | -1.06% | 9.21 | 9.83 | 662120 | 62279.65 | 4.73% |
| 2025-11-07 | 9.52 | 9.43 | 0.00 | 0.00% | 9.36 | 9.69 | 831496 | 79027.70 | 5.94% |
| 2025-11-06 | 9.69 | 9.43 | -0.19 | -1.98% | 9.38 | 9.70 | 1094427 | 104105.14 | 7.82% |
| 2025-11-05 | 8.68 | 9.62 | 0.70 | 7.85% | 8.68 | 9.75 | 1569606 | 146020.52 | 11.21% |
| 2025-11-04 | 9.00 | 8.92 | 0.07 | 0.79% | 8.80 | 9.25 | 810625 | 73146.41 | 5.79% |
| 2025-11-03 | 8.85 | 8.85 | 0.10 | 1.14% | 8.56 | 8.93 | 592351 | 52002.41 | 4.23% |
| 2025-10-31 | 8.63 | 8.75 | 0.18 | 2.10% | 8.63 | 9.10 | 731297 | 65014.22 | 5.22% |
| 2025-10-30 | 8.82 | 8.57 | -0.38 | -4.25% | 8.56 | 8.95 | 846808 | 73921.65 | 6.05% |
| 2025-10-29 | 8.32 | 8.95 | 0.66 | 7.96% | 8.25 | 9.05 | 1328628 | 116113.96 | 9.49% |
| 2025-10-28 | 8.48 | 8.29 | -0.26 | -3.04% | 8.26 | 8.53 | 841788 | 70145.65 | 6.01% |
| 2025-10-27 | 9.10 | 8.55 | -0.95 | -10.00% | 8.55 | 9.10 | 1755887 | 152446.08 | 12.54% |
| 2025-10-24 | 8.85 | 9.50 | 0.74 | 8.45% | 8.80 | 9.58 | 1170212 | 109151.38 | 8.36% |
| 2025-10-23 | 8.58 | 8.76 | 0.20 | 2.34% | 8.39 | 8.77 | 660713 | 56734.53 | 4.72% |
| 2025-10-22 | 8.40 | 8.56 | 0.06 | 0.71% | 8.31 | 8.76 | 496352 | 42422.06 | 3.55% |
| 2025-10-21 | 8.46 | 8.50 | 0.05 | 0.59% | 8.38 | 8.64 | 521763 | 44543.76 | 3.73% |
| 2025-10-20 | 8.61 | 8.45 | -0.31 | -3.54% | 8.31 | 8.76 | 931026 | 79039.95 | 6.65% |
| 2025-10-17 | 9.70 | 8.76 | -0.97 | -9.97% | 8.76 | 9.77 | 1142933 | 102806.49 | 8.16% |
| 2025-10-16 | 9.92 | 9.73 | -0.10 | -1.02% | 9.51 | 10.08 | 1065855 | 104088.29 | 7.61% |
| 2025-10-15 | 9.03 | 9.83 | 0.78 | 8.62% | 8.86 | 9.83 | 1116862 | 105030.52 | 7.98% |
| 2025-10-14 | 9.42 | 9.05 | -0.14 | -1.52% | 8.97 | 9.65 | 861381 | 79985.02 | 6.15% |
| 2025-10-13 | 8.80 | 9.19 | -0.18 | -1.92% | 8.80 | 9.26 | 835144 | 75891.64 | 5.97% |
| 2025-10-10 | 9.71 | 9.37 | -0.59 | -5.92% | 9.27 | 9.75 | 1151251 | 108641.59 | 8.22% |
| 2025-10-09 | 9.53 | 9.96 | 0.56 | 5.96% | 9.52 | 10.11 | 1520878 | 151004.55 | 10.86% |
| 2025-09-30 | 9.01 | 9.40 | 0.24 | 2.62% | 8.95 | 9.73 | 2044996 | 191761.25 | 14.61% |
| 2025-09-29 | 8.93 | 9.16 | 0.61 | 7.13% | 8.85 | 9.41 | 2307367 | 213061.28 | 16.48% |
| 2025-09-26 | 8.25 | 8.55 | 0.39 | 4.78% | 8.24 | 8.96 | 1428968 | 124138.23 | 10.21% |
| 2025-09-25 | 7.98 | 8.16 | 0.18 | 2.26% | 7.91 | 8.24 | 963247 | 77892.11 | 6.88% |
| 2025-09-24 | 7.70 | 7.98 | 0.21 | 2.70% | 7.66 | 8.07 | 888078 | 70385.41 | 6.34% |
| 2025-09-23 | 7.66 | 7.77 | 0.07 | 0.91% | 7.51 | 7.83 | 520869 | 39922.72 | 3.72% |
| 2025-09-22 | 7.86 | 7.70 | -0.02 | -0.26% | 7.62 | 7.99 | 517252 | 40147.24 | 3.69% |
| 2025-09-19 | 7.66 | 7.72 | 0.02 | 0.26% | 7.59 | 7.79 | 418882 | 32177.08 | 2.99% |
| 2025-09-18 | 7.76 | 7.70 | -0.09 | -1.16% | 7.61 | 7.95 | 626101 | 48888.22 | 4.47% |
| 2025-09-17 | 7.76 | 7.79 | 0.03 | 0.39% | 7.68 | 7.89 | 459099 | 35669.04 | 3.28% |
| 2025-09-16 | 7.81 | 7.76 | -0.09 | -1.15% | 7.54 | 7.83 | 661083 | 50848.59 | 4.72% |
| 2025-09-15 | 7.93 | 7.85 | -0.04 | -0.51% | 7.80 | 8.00 | 708441 | 55997.90 | 5.06% |
| 2025-09-12 | 7.80 | 7.89 | 0.06 | 0.77% | 7.76 | 8.05 | 784579 | 61896.53 | 5.60% |
| 2025-09-11 | 7.67 | 7.83 | 0.03 | 0.38% | 7.56 | 8.00 | 729167 | 56652.56 | 5.21% |
| 2025-09-10 | 7.80 | 7.80 | -0.06 | -0.76% | 7.53 | 7.93 | 967413 | 74647.20 | 6.91% |
| 2025-09-09 | 7.96 | 7.86 | -0.13 | -1.63% | 7.78 | 8.20 | 1013511 | 80442.48 | 7.24% |
| 2025-09-08 | 7.76 | 7.99 | 0.17 | 2.17% | 7.74 | 8.11 | 1694025 | 133902.23 | 12.10% |
| 2025-09-05 | 7.29 | 7.82 | 0.48 | 6.54% | 7.20 | 7.97 | 2134399 | 163705.52 | 15.25% |
| 2025-09-04 | 7.00 | 7.34 | 0.56 | 8.26% | 6.90 | 7.46 | 2225130 | 163131.42 | 15.89% |
| 2025-09-03 | 6.60 | 6.78 | 0.20 | 3.04% | 6.53 | 6.99 | 783931 | 53041.14 | 5.60% |
| 2025-09-02 | 6.77 | 6.58 | -0.17 | -2.52% | 6.51 | 6.80 | 455385 | 30068.70 | 3.25% |
| 2025-09-01 | 6.82 | 6.75 | -0.07 | -1.03% | 6.72 | 6.87 | 367268 | 24939.61 | 2.62% |
| 2025-08-29 | 6.85 | 6.82 | -0.06 | -0.87% | 6.79 | 6.92 | 421581 | 28833.67 | 3.01% |
| 2025-08-28 | 7.00 | 6.88 | -0.10 | -1.43% | 6.50 | 7.04 | 768791 | 52357.37 | 5.49% |
| 2025-08-27 | 7.18 | 6.98 | -0.21 | -2.92% | 6.96 | 7.22 | 671280 | 47736.86 | 4.80% |
| 2025-08-26 | 7.08 | 7.19 | 0.11 | 1.55% | 7.00 | 7.28 | 850023 | 60776.55 | 6.07% |
| 2025-08-25 | 7.09 | 7.08 | 0.01 | 0.14% | 6.95 | 7.10 | 652208 | 45761.40 | 4.66% |
| 2025-08-22 | 7.05 | 7.07 | -0.01 | -0.14% | 6.98 | 7.15 | 549032 | 38653.44 | 3.92% |
| 2025-08-21 | 7.09 | 7.08 | 0.05 | 0.71% | 6.95 | 7.17 | 696797 | 49103.11 | 4.98% |
| 2025-08-20 | 7.18 | 7.03 | -0.15 | -2.09% | 6.94 | 7.21 | 958006 | 67519.24 | 6.84% |
深证大盘股票行情在线 K线走势图
科陆电子(002121)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
