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 |
|---|
| 2025-08-01 | 6.29 | 6.32 | -0.07 | -1.10% | 6.21 | 6.37 | 207627 | 13080.78 | 3.69% | 0.00 |
| 2025-07-31 | 6.50 | 6.39 | -0.16 | -2.44% | 6.33 | 6.67 | 377187 | 24323.15 | 6.71% | 40.00 |
| 2025-07-30 | 6.25 | 6.55 | 0.32 | 5.14% | 6.19 | 6.74 | 653118 | 42613.64 | 11.62% | 21.00 |
| 2025-07-29 | 6.22 | 6.23 | 0.01 | 0.16% | 6.13 | 6.23 | 196589 | 12143.90 | 3.50% | 0.00 |
| 2025-07-28 | 6.30 | 6.22 | -0.03 | -0.48% | 6.19 | 6.31 | 193563 | 12061.43 | 3.44% | 0.00 |
| 2025-07-25 | 6.44 | 6.25 | -0.21 | -3.25% | 6.24 | 6.45 | 319316 | 20098.65 | 5.68% | 74.00 |
| 2025-07-24 | 6.39 | 6.46 | -0.11 | -1.67% | 6.35 | 6.61 | 447851 | 29026.07 | 7.97% | 0.00 |
| 2025-07-23 | 7.35 | 6.57 | -0.47 | -6.68% | 6.50 | 7.35 | 911920 | 61885.20 | 16.22% | 32.00 |
| 2025-07-22 | 5.97 | 7.04 | 1.17 | 19.93% | 5.82 | 7.04 | 748423 | 49687.01 | 13.31% | 0.00 |
| 2025-07-21 | 5.75 | 5.87 | 0.15 | 2.62% | 5.75 | 5.87 | 173237 | 10111.85 | 3.08% | 2.00 |
| 2025-07-18 | 5.69 | 5.72 | 0.03 | 0.53% | 5.67 | 5.75 | 76478 | 4365.83 | 1.36% | 0.00 |
| 2025-07-17 | 5.70 | 5.69 | 0.00 | 0.00% | 5.65 | 5.74 | 67400 | 3832.75 | 1.20% | 0.00 |
| 2025-07-16 | 5.75 | 5.69 | 0.03 | 0.53% | 5.68 | 5.84 | 95890 | 5507.50 | 1.71% | 0.00 |
| 2025-07-15 | 5.76 | 5.66 | -0.10 | -1.74% | 5.60 | 5.77 | 90113 | 5092.54 | 1.60% | 0.00 |
| 2025-07-14 | 5.76 | 5.76 | 0.02 | 0.35% | 5.70 | 5.78 | 79804 | 4587.01 | 1.42% | 192.00 |
| 2025-07-11 | 5.76 | 5.74 | -0.02 | -0.35% | 5.66 | 5.77 | 102462 | 5850.86 | 1.82% | 0.00 |
| 2025-07-10 | 5.80 | 5.76 | -0.06 | -1.03% | 5.71 | 5.83 | 115059 | 6624.53 | 2.05% | 0.00 |
| 2025-07-09 | 5.81 | 5.82 | -0.02 | -0.34% | 5.79 | 5.91 | 146036 | 8532.02 | 2.60% | 0.00 |
| 2025-07-08 | 5.86 | 5.84 | -0.06 | -1.02% | 5.74 | 5.88 | 185913 | 10772.66 | 3.31% | 25.00 |
| 2025-07-07 | 5.81 | 5.90 | 0.13 | 2.25% | 5.77 | 5.95 | 240163 | 14097.90 | 4.27% | 0.00 |
| 2025-07-04 | 5.69 | 5.77 | 0.08 | 1.41% | 5.66 | 6.15 | 277539 | 16343.50 | 4.94% | 1.00 |
| 2025-07-03 | 5.73 | 5.69 | 0.02 | 0.35% | 5.64 | 5.75 | 131049 | 7445.55 | 2.33% | 9.00 |
| 2025-07-02 | 5.84 | 5.67 | -0.29 | -4.87% | 5.67 | 5.95 | 281000 | 16205.91 | 5.00% | 0.00 |
| 2025-07-01 | 5.78 | 5.96 | 0.16 | 2.76% | 5.77 | 6.19 | 439369 | 26155.83 | 7.82% | 0.00 |
| 2025-06-30 | 6.21 | 5.80 | -0.12 | -2.03% | 5.80 | 6.25 | 447009 | 26437.21 | 7.95% | 0.00 |
| 2025-06-27 | 5.29 | 5.92 | 0.63 | 11.91% | 5.29 | 6.25 | 504702 | 29002.81 | 8.98% | 1.00 |
| 2025-06-26 | 5.29 | 5.29 | -0.01 | -0.19% | 5.26 | 5.33 | 59642 | 3161.46 | 1.06% | 0.00 |
| 2025-06-25 | 5.25 | 5.30 | 0.03 | 0.57% | 5.24 | 5.31 | 66702 | 3517.80 | 1.19% | 13.00 |
| 2025-06-24 | 5.20 | 5.27 | 0.08 | 1.54% | 5.17 | 5.28 | 61681 | 3235.67 | 1.10% | 0.00 |
| 2025-06-23 | 5.07 | 5.19 | 0.11 | 2.17% | 5.05 | 5.21 | 55054 | 2831.73 | 0.98% | 0.00 |
| 2025-06-20 | 5.12 | 5.08 | -0.03 | -0.59% | 5.06 | 5.16 | 42549 | 2170.54 | 0.76% | 0.00 |
| 2025-06-19 | 5.28 | 5.11 | -0.16 | -3.04% | 5.10 | 5.29 | 91697 | 4732.73 | 1.63% | 10.00 |
| 2025-06-18 | 5.26 | 5.27 | -0.02 | -0.38% | 5.24 | 5.30 | 51715 | 2719.95 | 0.92% | 0.00 |
| 2025-06-17 | 5.28 | 5.29 | 0.00 | 0.00% | 5.26 | 5.31 | 52350 | 2765.26 | 0.93% | 0.00 |
| 2025-06-16 | 5.27 | 5.29 | -0.01 | -0.19% | 5.25 | 5.32 | 58788 | 3112.42 | 1.05% | 0.00 |
| 2025-06-13 | 5.41 | 5.30 | -0.13 | -2.39% | 5.27 | 5.44 | 111793 | 5953.52 | 1.99% | 0.00 |
| 2025-06-12 | 5.58 | 5.43 | -0.06 | -1.09% | 5.41 | 5.58 | 166588 | 9144.25 | 2.96% | 0.00 |
| 2025-06-11 | 5.36 | 5.49 | 0.12 | 2.23% | 5.35 | 5.52 | 139561 | 7623.66 | 2.48% | 0.00 |
| 2025-06-10 | 5.42 | 5.37 | -0.03 | -0.56% | 5.28 | 5.43 | 79232 | 4253.84 | 1.41% | 0.00 |
| 2025-06-09 | 5.34 | 5.40 | 0.06 | 1.12% | 5.34 | 5.41 | 70972 | 3818.58 | 1.26% | 0.00 |
| 2025-06-06 | 5.37 | 5.34 | -0.03 | -0.56% | 5.30 | 5.38 | 49858 | 2662.06 | 0.89% | 0.00 |
| 2025-06-05 | 5.34 | 5.37 | 0.06 | 1.13% | 5.32 | 5.42 | 82950 | 4452.16 | 1.48% | 0.00 |
| 2025-06-04 | 5.28 | 5.31 | 0.02 | 0.38% | 5.28 | 5.35 | 49120 | 2616.07 | 0.87% | 0.00 |
| 2025-06-03 | 5.24 | 5.29 | 0.03 | 0.57% | 5.21 | 5.31 | 41538 | 2189.21 | 0.74% | 0.00 |
| 2025-05-30 | 5.39 | 5.26 | -0.13 | -2.41% | 5.23 | 5.40 | 67837 | 3587.88 | 1.21% | 0.00 |
| 2025-05-29 | 5.26 | 5.39 | 0.13 | 2.47% | 5.24 | 5.39 | 67954 | 3640.77 | 1.21% | 0.00 |
| 2025-05-28 | 5.28 | 5.26 | -0.02 | -0.38% | 5.24 | 5.32 | 41951 | 2212.00 | 0.75% | 0.00 |
| 2025-05-27 | 5.28 | 5.28 | 0.01 | 0.19% | 5.22 | 5.29 | 42686 | 2245.09 | 0.76% | 0.00 |
| 2025-05-26 | 5.18 | 5.27 | 0.10 | 1.93% | 5.17 | 5.28 | 60256 | 3155.74 | 1.07% | 0.00 |
| 2025-05-23 | 5.29 | 5.17 | -0.12 | -2.27% | 5.17 | 5.33 | 77976 | 4092.22 | 1.39% | 0.00 |
| 2025-05-22 | 5.38 | 5.29 | -0.10 | -1.86% | 5.28 | 5.46 | 64596 | 3456.06 | 1.15% | 0.00 |
| 2025-05-21 | 5.43 | 5.39 | -0.06 | -1.10% | 5.37 | 5.46 | 58580 | 3165.35 | 1.04% | 0.00 |
| 2025-05-20 | 5.40 | 5.45 | 0.04 | 0.74% | 5.39 | 5.47 | 63087 | 3426.40 | 1.12% | 0.00 |
| 2025-05-19 | 5.36 | 5.41 | 0.07 | 1.31% | 5.31 | 5.41 | 55046 | 2959.36 | 0.98% | 0.00 |
| 2025-05-16 | 5.31 | 5.34 | 0.00 | 0.00% | 5.31 | 5.42 | 55360 | 2973.23 | 0.98% | 0.00 |
| 2025-05-15 | 5.45 | 5.34 | -0.11 | -2.02% | 5.34 | 5.46 | 57559 | 3096.70 | 1.02% | 0.00 |
| 2025-05-14 | 5.43 | 5.45 | 0.00 | 0.00% | 5.39 | 5.49 | 62509 | 3398.47 | 1.11% | 0.00 |
| 2025-05-13 | 5.56 | 5.45 | -0.05 | -0.91% | 5.44 | 5.57 | 72710 | 3983.96 | 1.29% | 0.00 |
| 2025-05-12 | 5.52 | 5.50 | 0.03 | 0.55% | 5.46 | 5.54 | 67146 | 3689.43 | 1.19% | 0.00 |
| 2025-05-09 | 5.57 | 5.47 | -0.14 | -2.50% | 5.46 | 5.60 | 92611 | 5087.30 | 1.65% | 0.00 |
| 2025-05-08 | 5.52 | 5.61 | 0.06 | 1.08% | 5.45 | 5.63 | 160073 | 8903.46 | 2.85% | 0.00 |
| 2025-05-07 | 5.45 | 5.55 | 0.15 | 2.78% | 5.38 | 5.56 | 199465 | 10944.98 | 3.55% | 10.00 |
| 2025-05-06 | 5.29 | 5.40 | 0.16 | 3.05% | 5.29 | 5.40 | 92621 | 4964.52 | 1.65% | 0.00 |
| 2025-04-30 | 5.17 | 5.24 | 0.07 | 1.35% | 5.17 | 5.27 | 70983 | 3717.98 | 1.26% | 0.00 |
| 2025-04-29 | 5.23 | 5.17 | -0.11 | -2.08% | 5.17 | 5.28 | 99069 | 5170.29 | 1.76% | 0.00 |
| 2025-04-28 | 5.45 | 5.28 | -0.15 | -2.76% | 5.26 | 5.51 | 119746 | 6388.51 | 2.13% | 0.00 |
| 2025-04-25 | 5.40 | 5.43 | 0.06 | 1.12% | 5.33 | 5.51 | 119510 | 6518.59 | 2.13% | 0.00 |
| 2025-04-24 | 5.42 | 5.37 | -0.08 | -1.47% | 5.31 | 5.45 | 164946 | 8853.88 | 2.93% | 0.00 |
| 2025-04-23 | 5.50 | 5.45 | -0.02 | -0.37% | 5.41 | 5.56 | 190142 | 10391.17 | 3.38% | 0.00 |
| 2025-04-22 | 6.00 | 5.47 | -0.63 | -10.33% | 5.41 | 6.08 | 435229 | 24128.60 | 7.74% | 0.00 |
| 2025-04-21 | 5.85 | 6.10 | 0.19 | 3.21% | 5.85 | 6.12 | 133081 | 8040.52 | 2.37% | 0.00 |
| 2025-04-18 | 5.89 | 5.91 | 0.02 | 0.34% | 5.79 | 5.96 | 101738 | 5966.65 | 1.81% | 0.00 |
| 2025-04-17 | 5.79 | 5.89 | 0.05 | 0.86% | 5.75 | 5.94 | 79736 | 4700.03 | 1.42% | 0.00 |
| 2025-04-16 | 5.90 | 5.84 | -0.09 | -1.52% | 5.71 | 5.99 | 89692 | 5242.02 | 1.60% | 0.00 |
| 2025-04-15 | 5.97 | 5.93 | -0.05 | -0.84% | 5.87 | 6.03 | 84079 | 4978.72 | 1.50% | 0.00 |
| 2025-04-14 | 5.84 | 5.98 | 0.23 | 4.00% | 5.84 | 6.09 | 121397 | 7253.80 | 2.16% | 3.00 |
| 2025-04-11 | 5.72 | 5.75 | -0.04 | -0.69% | 5.72 | 5.85 | 100695 | 5834.41 | 1.79% | 0.00 |
| 2025-04-10 | 5.79 | 5.79 | 0.06 | 1.05% | 5.78 | 5.97 | 155450 | 9112.24 | 2.77% | 0.00 |
| 2025-04-09 | 5.40 | 5.73 | 0.25 | 4.56% | 5.00 | 5.80 | 216915 | 11806.88 | 3.86% | 0.00 |
| 2025-04-08 | 5.31 | 5.48 | 0.24 | 4.58% | 5.31 | 5.62 | 202643 | 11097.00 | 3.60% | 0.00 |
深证大盘股票行情在线 K线走势图
