电科院(300215)股票行情
电科院(300215)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 |
|---|
| 2025-12-12 | 7.37 | 7.79 | 0.18 | 2.37% | 7.37 | 7.98 | 747363 | 57585.92 | 14.95% | 2.00 |
| 2025-12-11 | 7.15 | 7.61 | 0.55 | 7.79% | 7.15 | 8.18 | 775004 | 59419.50 | 15.50% | 142.00 |
| 2025-12-10 | 7.28 | 7.06 | -0.31 | -4.21% | 6.98 | 7.32 | 358140 | 25443.30 | 7.16% | 0.00 |
| 2025-12-09 | 7.41 | 7.37 | -0.04 | -0.54% | 7.30 | 7.73 | 319231 | 23849.34 | 6.39% | 0.00 |
| 2025-12-08 | 7.56 | 7.41 | -0.17 | -2.24% | 7.38 | 7.57 | 367732 | 27371.55 | 7.36% | 38.00 |
| 2025-12-05 | 7.20 | 7.58 | 0.26 | 3.55% | 7.08 | 7.60 | 460072 | 34227.40 | 9.20% | 0.00 |
| 2025-12-04 | 7.52 | 7.32 | -0.43 | -5.55% | 7.31 | 7.80 | 435884 | 32766.90 | 8.72% | 67.00 |
| 2025-12-03 | 7.57 | 7.75 | 0.04 | 0.52% | 7.47 | 7.96 | 571014 | 44449.58 | 11.42% | 0.00 |
| 2025-12-02 | 7.70 | 7.71 | -0.22 | -2.77% | 7.41 | 7.78 | 632288 | 47835.55 | 12.65% | 11.00 |
| 2025-12-01 | 7.48 | 7.93 | 0.51 | 6.87% | 7.20 | 8.10 | 776901 | 59692.64 | 15.54% | 4.00 |
| 2025-11-28 | 7.57 | 7.42 | -0.36 | -4.63% | 7.39 | 8.03 | 664882 | 50808.52 | 13.30% | 45.00 |
| 2025-11-27 | 7.40 | 7.78 | 0.15 | 1.97% | 7.15 | 7.96 | 753734 | 56782.84 | 15.08% | 7.00 |
| 2025-11-26 | 6.92 | 7.63 | 0.55 | 7.77% | 6.86 | 8.19 | 876857 | 65689.65 | 17.54% | 50.00 |
| 2025-11-25 | 6.70 | 7.08 | 0.13 | 1.87% | 6.68 | 7.20 | 561468 | 39241.70 | 11.23% | 3.00 |
| 2025-11-24 | 6.69 | 6.95 | 0.24 | 3.58% | 6.64 | 7.05 | 566874 | 38906.08 | 11.34% | 5.00 |
| 2025-11-21 | 6.56 | 6.71 | 0.19 | 2.91% | 6.55 | 7.28 | 671183 | 46087.96 | 13.43% | 47.00 |
| 2025-11-20 | 6.38 | 6.52 | 0.14 | 2.19% | 6.36 | 6.72 | 274019 | 17947.89 | 5.48% | 13.00 |
| 2025-11-19 | 6.43 | 6.38 | -0.05 | -0.78% | 6.34 | 6.52 | 65272 | 4169.98 | 1.31% | 0.00 |
| 2025-11-18 | 6.44 | 6.43 | -0.06 | -0.92% | 6.38 | 6.49 | 82809 | 5312.05 | 1.66% | 0.00 |
| 2025-11-17 | 6.48 | 6.49 | 0.00 | 0.00% | 6.42 | 6.54 | 82498 | 5327.64 | 1.65% | 0.00 |
| 2025-11-14 | 6.44 | 6.49 | 0.03 | 0.46% | 6.42 | 6.59 | 107311 | 6998.76 | 2.15% | 0.00 |
| 2025-11-13 | 6.52 | 6.46 | 0.00 | 0.00% | 6.38 | 6.52 | 90537 | 5838.57 | 1.81% | 0.00 |
| 2025-11-12 | 6.53 | 6.46 | -0.10 | -1.52% | 6.43 | 6.57 | 140826 | 9140.97 | 2.82% | 0.00 |
| 2025-11-11 | 6.52 | 6.56 | 0.04 | 0.61% | 6.50 | 6.66 | 134269 | 8819.72 | 2.69% | 0.00 |
| 2025-11-10 | 6.60 | 6.52 | -0.08 | -1.21% | 6.44 | 6.65 | 152575 | 9914.58 | 3.05% | 0.00 |
| 2025-11-07 | 6.48 | 6.60 | 0.07 | 1.07% | 6.45 | 6.65 | 198775 | 13060.93 | 3.98% | 0.00 |
| 2025-11-06 | 6.47 | 6.53 | 0.02 | 0.31% | 6.42 | 6.68 | 259531 | 16964.13 | 5.19% | 0.00 |
| 2025-11-05 | 6.23 | 6.51 | 0.25 | 3.99% | 6.20 | 6.58 | 299304 | 19311.02 | 5.99% | 0.00 |
| 2025-11-04 | 6.21 | 6.26 | 0.03 | 0.48% | 6.21 | 6.35 | 131841 | 8267.74 | 2.64% | 2.00 |
| 2025-11-03 | 6.12 | 6.23 | 0.12 | 1.96% | 6.11 | 6.24 | 89858 | 5563.50 | 1.80% | 0.00 |
| 2025-10-31 | 6.07 | 6.11 | 0.05 | 0.83% | 6.04 | 6.13 | 60647 | 3704.11 | 1.21% | 0.00 |
| 2025-10-30 | 6.13 | 6.06 | -0.07 | -1.14% | 6.05 | 6.16 | 68794 | 4190.64 | 1.38% | 0.00 |
| 2025-10-29 | 6.14 | 6.13 | -0.04 | -0.65% | 6.06 | 6.18 | 87426 | 5355.05 | 1.75% | 0.00 |
| 2025-10-28 | 6.14 | 6.17 | 0.08 | 1.31% | 6.08 | 6.18 | 85773 | 5276.29 | 1.72% | 0.00 |
| 2025-10-27 | 6.08 | 6.09 | 0.01 | 0.16% | 6.04 | 6.15 | 54845 | 3333.77 | 1.10% | 0.00 |
| 2025-10-24 | 6.09 | 6.08 | -0.01 | -0.16% | 6.08 | 6.15 | 57408 | 3502.56 | 1.15% | 0.00 |
| 2025-10-23 | 6.05 | 6.09 | 0.06 | 1.00% | 5.96 | 6.09 | 61336 | 3702.93 | 1.23% | 0.00 |
| 2025-10-22 | 6.06 | 6.03 | -0.03 | -0.50% | 6.02 | 6.09 | 51303 | 3103.50 | 1.03% | 0.00 |
| 2025-10-21 | 5.96 | 6.06 | 0.09 | 1.51% | 5.96 | 6.07 | 62936 | 3802.72 | 1.26% | 0.00 |
| 2025-10-20 | 5.89 | 5.97 | 0.11 | 1.88% | 5.89 | 5.98 | 46098 | 2741.99 | 0.92% | 0.00 |
| 2025-10-17 | 6.02 | 5.86 | -0.17 | -2.82% | 5.86 | 6.06 | 61260 | 3634.85 | 1.23% | 0.00 |
| 2025-10-16 | 6.07 | 6.03 | -0.06 | -0.99% | 6.01 | 6.12 | 56218 | 3399.88 | 1.12% | 0.00 |
| 2025-10-15 | 6.02 | 6.09 | 0.06 | 1.00% | 6.01 | 6.10 | 50622 | 3067.98 | 1.01% | 0.00 |
| 2025-10-14 | 6.12 | 6.03 | 0.02 | 0.33% | 6.02 | 6.13 | 63305 | 3839.39 | 1.27% | 0.00 |
| 2025-10-13 | 5.65 | 6.01 | -0.08 | -1.31% | 5.65 | 6.04 | 77504 | 4590.52 | 1.55% | 0.00 |
| 2025-10-10 | 6.02 | 6.09 | 0.03 | 0.50% | 6.02 | 6.12 | 60162 | 3659.02 | 1.20% | 20.00 |
| 2025-10-09 | 6.00 | 6.06 | 0.06 | 1.00% | 6.00 | 6.15 | 61449 | 3729.87 | 1.23% | 0.00 |
| 2025-09-30 | 5.97 | 6.00 | 0.02 | 0.33% | 5.97 | 6.04 | 44146 | 2651.94 | 0.88% | 5.00 |
| 2025-09-29 | 5.89 | 5.98 | 0.06 | 1.01% | 5.85 | 5.98 | 55994 | 3322.74 | 1.12% | 0.00 |
| 2025-09-26 | 6.02 | 5.92 | -0.06 | -1.00% | 5.92 | 6.04 | 51265 | 3065.08 | 1.03% | 0.00 |
| 2025-09-25 | 6.09 | 5.98 | -0.11 | -1.81% | 5.95 | 6.12 | 63833 | 3851.93 | 1.28% | 0.00 |
| 2025-09-24 | 5.97 | 6.09 | 0.08 | 1.33% | 5.95 | 6.09 | 54706 | 3310.69 | 1.09% | 10.00 |
| 2025-09-23 | 6.06 | 6.01 | -0.07 | -1.15% | 5.89 | 6.11 | 87321 | 5219.96 | 1.75% | 0.00 |
| 2025-09-22 | 6.12 | 6.08 | -0.06 | -0.98% | 6.02 | 6.14 | 58704 | 3561.26 | 1.17% | 20.00 |
| 2025-09-19 | 6.15 | 6.14 | -0.04 | -0.65% | 6.08 | 6.23 | 86620 | 5310.87 | 1.73% | 0.00 |
| 2025-09-18 | 6.31 | 6.18 | -0.15 | -2.37% | 6.18 | 6.42 | 133408 | 8402.89 | 2.67% | 3.00 |
| 2025-09-17 | 6.33 | 6.33 | -0.03 | -0.47% | 6.31 | 6.40 | 101497 | 6440.41 | 2.03% | 0.00 |
| 2025-09-16 | 6.38 | 6.36 | -0.07 | -1.09% | 6.32 | 6.46 | 157207 | 10015.69 | 3.14% | 0.00 |
| 2025-09-15 | 6.15 | 6.43 | 0.29 | 4.72% | 6.11 | 6.69 | 265134 | 17064.02 | 5.30% | 16.00 |
| 2025-09-12 | 6.20 | 6.14 | -0.04 | -0.65% | 6.13 | 6.20 | 62394 | 3846.95 | 1.25% | 0.00 |
| 2025-09-11 | 6.11 | 6.18 | 0.05 | 0.82% | 6.05 | 6.18 | 61223 | 3750.79 | 1.22% | 0.00 |
| 2025-09-10 | 6.12 | 6.13 | 0.00 | 0.00% | 6.08 | 6.16 | 54623 | 3338.93 | 1.09% | 0.00 |
| 2025-09-09 | 6.20 | 6.13 | -0.07 | -1.13% | 6.08 | 6.22 | 63902 | 3918.74 | 1.28% | 2.00 |
| 2025-09-08 | 6.22 | 6.20 | -0.01 | -0.16% | 6.16 | 6.25 | 72529 | 4492.67 | 1.45% | 0.00 |
| 2025-09-05 | 6.06 | 6.21 | 0.15 | 2.48% | 6.02 | 6.25 | 78575 | 4833.00 | 1.57% | 0.00 |
| 2025-09-04 | 6.03 | 6.06 | 0.03 | 0.50% | 5.95 | 6.13 | 85583 | 5189.60 | 1.71% | 0.00 |
| 2025-09-03 | 6.15 | 6.03 | -0.12 | -1.95% | 6.00 | 6.20 | 84516 | 5143.49 | 1.69% | 0.00 |
| 2025-09-02 | 6.25 | 6.15 | -0.14 | -2.23% | 6.12 | 6.30 | 107040 | 6607.07 | 2.14% | 9.00 |
| 2025-09-01 | 6.22 | 6.29 | 0.09 | 1.45% | 6.18 | 6.29 | 88346 | 5518.44 | 1.77% | 0.00 |
| 2025-08-29 | 6.31 | 6.20 | -0.09 | -1.43% | 6.18 | 6.31 | 96243 | 6001.75 | 1.93% | 0.00 |
| 2025-08-28 | 6.28 | 6.29 | -0.02 | -0.32% | 6.08 | 6.38 | 185574 | 11589.10 | 3.71% | 11.00 |
| 2025-08-27 | 6.55 | 6.31 | -0.32 | -4.83% | 6.30 | 6.60 | 285814 | 18523.99 | 5.72% | 10.00 |
| 2025-08-26 | 6.78 | 6.63 | -0.14 | -2.07% | 6.61 | 6.79 | 224919 | 14980.19 | 4.00% | 0.00 |
| 2025-08-25 | 6.98 | 6.77 | -0.10 | -1.46% | 6.70 | 6.98 | 367436 | 25028.97 | 6.54% | 0.00 |
| 2025-08-22 | 6.70 | 6.87 | 0.17 | 2.54% | 6.59 | 7.03 | 444095 | 30136.81 | 7.90% | 0.00 |
| 2025-08-21 | 6.51 | 6.70 | 0.22 | 3.40% | 6.46 | 6.84 | 399453 | 26597.10 | 7.11% | 19.00 |
| 2025-08-20 | 6.45 | 6.48 | 0.02 | 0.31% | 6.38 | 6.50 | 119665 | 7706.76 | 2.13% | 0.00 |
| 2025-08-19 | 6.52 | 6.46 | -0.04 | -0.62% | 6.42 | 6.54 | 145214 | 9397.91 | 2.58% | 0.00 |
| 2025-08-18 | 6.40 | 6.50 | 0.13 | 2.04% | 6.35 | 6.52 | 183220 | 11849.98 | 3.26% | 9.00 |
| 2025-08-15 | 6.24 | 6.37 | 0.12 | 1.92% | 6.24 | 6.44 | 145414 | 9213.64 | 2.59% | 0.00 |
深证大盘股票行情在线 K线走势图
电科院(300215)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
