欧陆通(300870)股票行情
欧陆通(300870)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 |
|---|
| 2025-06-20 | 114.63 | 111.35 | -5.07 | -4.35% | 110.02 | 116.52 | 44282 | 49793.50 | 4.16% | 1.00 |
| 2025-06-19 | 120.01 | 116.42 | 2.04 | 1.78% | 115.50 | 124.00 | 71231 | 85681.54 | 6.68% | 0.00 |
| 2025-06-18 | 109.38 | 114.38 | 4.60 | 4.19% | 107.40 | 115.20 | 40735 | 45571.11 | 3.82% | 2.00 |
| 2025-06-17 | 112.69 | 109.78 | -3.70 | -3.26% | 109.09 | 113.86 | 25046 | 27693.45 | 2.35% | 0.00 |
| 2025-06-16 | 110.10 | 113.48 | 1.68 | 1.50% | 109.91 | 116.81 | 30335 | 34573.06 | 2.85% | 0.00 |
| 2025-06-13 | 111.47 | 111.80 | -1.22 | -1.08% | 111.11 | 114.50 | 34834 | 39099.73 | 3.27% | 0.00 |
| 2025-06-12 | 108.00 | 113.02 | 4.45 | 4.10% | 106.83 | 115.85 | 47356 | 53651.14 | 4.44% | 6.00 |
| 2025-06-11 | 111.18 | 108.57 | -2.60 | -2.34% | 108.10 | 111.19 | 23086 | 25253.92 | 2.17% | 0.00 |
| 2025-06-10 | 113.26 | 111.17 | -0.99 | -0.88% | 108.54 | 113.63 | 26733 | 29513.53 | 2.51% | 1.00 |
| 2025-06-09 | 112.30 | 112.16 | 0.12 | 0.11% | 110.50 | 114.51 | 33485 | 37715.20 | 3.14% | 3.00 |
| 2025-06-06 | 109.09 | 112.04 | 1.01 | 0.91% | 109.09 | 113.75 | 45334 | 50731.12 | 4.25% | 2.00 |
| 2025-06-05 | 102.50 | 111.03 | 8.04 | 7.81% | 100.30 | 112.34 | 68829 | 73845.38 | 6.46% | 0.00 |
| 2025-06-04 | 100.00 | 102.99 | 3.02 | 3.02% | 98.45 | 104.25 | 47600 | 48447.36 | 4.47% | 0.00 |
| 2025-06-03 | 101.20 | 99.97 | -0.97 | -0.96% | 99.70 | 102.60 | 20921 | 21162.99 | 1.96% | 0.00 |
| 2025-05-30 | 103.40 | 100.94 | -3.61 | -3.45% | 99.90 | 104.20 | 27359 | 27685.39 | 2.57% | 0.00 |
| 2025-05-29 | 104.29 | 104.55 | 0.65 | 0.63% | 103.82 | 105.98 | 21624 | 22654.75 | 2.03% | 0.00 |
| 2025-05-28 | 104.58 | 103.90 | -0.02 | -0.02% | 102.82 | 105.43 | 17664 | 18347.71 | 1.66% | 0.00 |
| 2025-05-27 | 107.46 | 104.50 | -3.22 | -2.99% | 103.79 | 108.80 | 21441 | 22571.38 | 2.01% | 0.00 |
| 2025-05-26 | 102.02 | 107.72 | 3.72 | 3.58% | 102.01 | 110.00 | 38892 | 41647.30 | 3.65% | 0.00 |
| 2025-05-23 | 106.08 | 104.00 | -4.90 | -4.50% | 103.50 | 107.40 | 40211 | 42230.45 | 3.77% | 0.00 |
| 2025-05-22 | 110.57 | 108.90 | 1.80 | 1.68% | 108.01 | 114.41 | 56037 | 62558.54 | 5.26% | 9.00 |
| 2025-05-21 | 110.57 | 107.10 | -3.47 | -3.14% | 106.66 | 110.77 | 25657 | 27644.47 | 2.41% | 0.00 |
| 2025-05-20 | 108.50 | 110.57 | 2.42 | 2.24% | 106.11 | 111.60 | 32091 | 35048.00 | 3.02% | 1.00 |
| 2025-05-19 | 111.36 | 108.15 | -3.54 | -3.17% | 107.01 | 111.44 | 36584 | 39610.61 | 3.44% | 3.00 |
| 2025-05-16 | 110.10 | 111.69 | -0.46 | -0.41% | 110.10 | 112.99 | 30891 | 34548.04 | 2.90% | 2.00 |
| 2025-05-15 | 121.39 | 112.15 | -10.13 | -8.28% | 112.00 | 121.39 | 54740 | 62776.24 | 5.14% | 0.00 |
| 2025-05-14 | 122.73 | 122.28 | -0.72 | -0.59% | 121.00 | 125.88 | 31291 | 38385.71 | 2.94% | 1.00 |
| 2025-05-13 | 127.00 | 123.00 | -3.28 | -2.60% | 121.18 | 128.37 | 39866 | 49640.66 | 3.75% | 2.00 |
| 2025-05-12 | 125.00 | 126.28 | 3.26 | 2.65% | 119.62 | 126.92 | 45043 | 55472.90 | 4.23% | 0.00 |
| 2025-05-09 | 125.00 | 123.02 | -3.31 | -2.62% | 120.50 | 125.15 | 38660 | 47539.22 | 3.63% | 0.00 |
| 2025-05-08 | 124.22 | 126.33 | 2.86 | 2.32% | 123.48 | 130.42 | 57983 | 73333.13 | 5.45% | 2.00 |
| 2025-05-07 | 128.56 | 123.47 | -3.42 | -2.70% | 121.11 | 128.83 | 59495 | 73966.91 | 5.59% | 3.00 |
| 2025-05-06 | 116.67 | 126.89 | 17.91 | 16.43% | 114.08 | 127.38 | 79310 | 95829.72 | 7.45% | 3.00 |
| 2025-04-30 | 104.83 | 108.98 | 3.73 | 3.54% | 103.33 | 109.99 | 47624 | 50970.56 | 4.48% | 0.00 |
| 2025-04-29 | 104.50 | 105.25 | -0.47 | -0.44% | 103.78 | 108.27 | 31723 | 33573.87 | 2.98% | 0.00 |
| 2025-04-28 | 105.00 | 105.72 | 2.34 | 2.26% | 104.47 | 109.90 | 50267 | 53684.03 | 4.72% | 1.00 |
| 2025-04-25 | 105.00 | 103.38 | -3.00 | -2.82% | 99.30 | 107.00 | 57510 | 59017.75 | 5.40% | 1.00 |
| 2025-04-24 | 108.75 | 106.38 | -3.23 | -2.95% | 104.82 | 110.26 | 47791 | 51246.76 | 4.49% | 0.00 |
| 2025-04-23 | 104.27 | 109.61 | 7.61 | 7.46% | 102.60 | 109.99 | 52509 | 55816.48 | 4.93% | 1.00 |
| 2025-04-22 | 105.54 | 102.00 | -4.36 | -4.10% | 101.44 | 105.54 | 36821 | 37782.84 | 3.46% | 0.00 |
| 2025-04-21 | 98.00 | 106.36 | 7.76 | 7.87% | 98.00 | 106.88 | 44272 | 45537.86 | 4.16% | 0.00 |
| 2025-04-18 | 98.10 | 98.60 | 0.33 | 0.34% | 98.10 | 101.48 | 23838 | 23770.84 | 2.24% | 0.00 |
| 2025-04-17 | 100.00 | 98.27 | -1.59 | -1.59% | 98.00 | 102.00 | 35674 | 35658.43 | 3.35% | 1.00 |
| 2025-04-16 | 106.08 | 99.86 | -7.63 | -7.10% | 98.20 | 106.50 | 58623 | 59086.77 | 5.51% | 1.00 |
| 2025-04-15 | 107.99 | 107.49 | -0.50 | -0.46% | 105.41 | 111.60 | 38777 | 41711.95 | 3.64% | 2.00 |
| 2025-04-14 | 106.66 | 107.99 | 2.71 | 2.57% | 103.00 | 109.50 | 54498 | 58213.42 | 5.12% | 0.00 |
| 2025-04-11 | 103.15 | 105.28 | 2.13 | 2.06% | 101.50 | 107.68 | 40439 | 42448.23 | 3.80% | 1.00 |
| 2025-04-10 | 102.36 | 103.15 | 9.64 | 10.31% | 101.20 | 107.92 | 64843 | 67875.83 | 6.09% | 0.00 |
| 2025-04-09 | 88.40 | 93.51 | 2.76 | 3.04% | 80.00 | 95.36 | 57946 | 52567.64 | 5.45% | 0.00 |
| 2025-04-08 | 93.00 | 90.75 | -2.84 | -3.03% | 87.00 | 97.00 | 61947 | 56653.65 | 5.82% | 0.00 |
| 2025-04-07 | 105.00 | 93.59 | -23.40 | -20.00% | 93.59 | 108.19 | 40107 | 39653.05 | 3.77% | 0.00 |
| 2025-04-03 | 120.00 | 116.99 | -4.96 | -4.07% | 116.00 | 122.00 | 29685 | 35104.26 | 2.79% | 0.00 |
| 2025-04-02 | 120.93 | 121.95 | 1.37 | 1.14% | 120.50 | 125.55 | 29817 | 36668.11 | 2.80% | 10.00 |
| 2025-04-01 | 126.46 | 120.58 | -6.45 | -5.08% | 119.91 | 127.60 | 39217 | 48282.46 | 3.69% | 2.00 |
| 2025-03-31 | 125.51 | 127.03 | 0.28 | 0.22% | 114.50 | 129.00 | 93049 | 111912.27 | 8.81% | 0.00 |
| 2025-03-28 | 131.00 | 126.75 | -4.47 | -3.41% | 126.60 | 132.78 | 34091 | 43984.47 | 3.23% | 4.00 |
| 2025-03-27 | 134.90 | 131.22 | -5.25 | -3.85% | 131.00 | 138.88 | 26461 | 35682.57 | 2.51% | 0.00 |
| 2025-03-26 | 133.00 | 136.47 | 2.46 | 1.84% | 133.00 | 137.35 | 20762 | 28173.69 | 1.97% | 0.00 |
| 2025-03-25 | 143.26 | 134.01 | -10.65 | -7.36% | 133.67 | 146.60 | 46811 | 64469.65 | 4.43% | 0.00 |
| 2025-03-24 | 145.50 | 144.66 | -3.64 | -2.45% | 139.58 | 151.00 | 38875 | 55926.63 | 3.68% | 0.00 |
| 2025-03-21 | 146.00 | 148.30 | 1.13 | 0.77% | 146.00 | 151.50 | 31075 | 46157.62 | 2.94% | 1.00 |
| 2025-03-20 | 151.75 | 147.17 | -6.83 | -4.44% | 146.20 | 153.00 | 44461 | 65933.59 | 4.21% | 0.00 |
| 2025-03-19 | 157.00 | 154.00 | -3.00 | -1.91% | 151.58 | 158.80 | 26221 | 40582.22 | 2.48% | 2.00 |
| 2025-03-18 | 162.99 | 157.00 | -7.06 | -4.30% | 155.77 | 166.80 | 37570 | 59923.04 | 3.56% | 0.00 |
| 2025-03-17 | 155.98 | 164.06 | 6.37 | 4.04% | 151.00 | 164.94 | 43641 | 69144.50 | 4.26% | 2.00 |
| 2025-03-14 | 157.00 | 157.69 | -0.81 | -0.51% | 145.45 | 160.09 | 51919 | 80098.98 | 5.06% | 1.00 |
| 2025-03-13 | 156.29 | 158.50 | 2.20 | 1.41% | 152.88 | 162.26 | 55090 | 86575.55 | 5.37% | 3.00 |
| 2025-03-12 | 152.82 | 156.30 | 4.53 | 2.98% | 151.00 | 177.60 | 94271 | 152452.33 | 9.20% | 9.00 |
| 2025-03-11 | 143.00 | 151.77 | 4.28 | 2.90% | 142.00 | 153.00 | 55953 | 83567.66 | 5.46% | 21.00 |
| 2025-03-10 | 139.57 | 147.49 | 7.90 | 5.66% | 139.21 | 149.95 | 57233 | 83196.76 | 5.58% | 13.00 |
| 2025-03-07 | 145.50 | 139.59 | -9.51 | -6.38% | 137.40 | 145.60 | 60439 | 85112.97 | 5.90% | 5.00 |
| 2025-03-06 | 145.38 | 149.10 | 4.55 | 3.15% | 142.38 | 152.82 | 76685 | 112493.26 | 7.48% | 1.00 |
| 2025-03-05 | 132.01 | 144.55 | 14.56 | 11.20% | 128.00 | 144.55 | 71758 | 96661.37 | 7.00% | 6.00 |
| 2025-03-04 | 126.01 | 129.99 | -0.51 | -0.39% | 126.00 | 130.59 | 51199 | 65791.71 | 4.99% | 4.00 |
| 2025-03-03 | 144.01 | 130.50 | -18.39 | -12.35% | 128.60 | 145.00 | 79926 | 105807.98 | 7.80% | 5.00 |
| 2025-02-28 | 147.52 | 148.89 | -0.97 | -0.65% | 144.00 | 154.00 | 42249 | 63169.84 | 4.12% | 0.00 |
| 2025-02-27 | 156.98 | 149.86 | -6.24 | -4.00% | 145.61 | 158.00 | 52580 | 78970.95 | 5.13% | 4.00 |
| 2025-02-26 | 162.34 | 156.10 | -7.06 | -4.33% | 153.00 | 163.12 | 57207 | 89308.21 | 5.58% | 2.00 |
| 2025-02-25 | 160.00 | 163.16 | -3.72 | -2.23% | 153.62 | 166.32 | 68176 | 108309.53 | 6.65% | 0.00 |
| 2025-02-24 | 149.70 | 166.88 | 10.26 | 6.55% | 148.88 | 182.88 | 72336 | 116722.42 | 7.06% | 1.00 |
深证大盘股票行情在线 K线走势图
