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 |
|---|
| 2026-03-25 | 8.52 | 8.48 | -0.04 | -0.47% | 8.38 | 8.68 | 318644 | 27172.41 | 6.37% | 0.00 |
| 2026-03-24 | 8.31 | 8.52 | 0.43 | 5.32% | 8.16 | 8.64 | 364468 | 30633.83 | 7.29% | 60.00 |
| 2026-03-23 | 8.30 | 8.09 | -0.43 | -5.05% | 7.99 | 8.51 | 283743 | 23412.73 | 5.68% | 4.00 |
| 2026-03-20 | 8.69 | 8.52 | -0.24 | -2.74% | 8.51 | 8.93 | 292101 | 25410.97 | 5.84% | 23.00 |
| 2026-03-19 | 8.72 | 8.76 | -0.19 | -2.12% | 8.38 | 8.79 | 317284 | 27486.36 | 6.35% | 0.00 |
| 2026-03-18 | 8.71 | 8.95 | 0.26 | 2.99% | 8.71 | 9.43 | 523219 | 47140.73 | 10.47% | 83.00 |
| 2026-03-17 | 9.45 | 8.69 | -0.74 | -7.85% | 8.65 | 9.45 | 472868 | 41787.05 | 9.46% | 5.00 |
| 2026-03-16 | 9.78 | 9.43 | -0.35 | -3.58% | 9.21 | 9.89 | 320452 | 30254.37 | 6.41% | 2.00 |
| 2026-03-13 | 10.16 | 9.78 | -0.43 | -4.21% | 9.71 | 10.20 | 327108 | 32448.60 | 6.54% | 26.00 |
| 2026-03-12 | 10.60 | 10.21 | -0.49 | -4.58% | 10.16 | 10.67 | 427906 | 44133.09 | 8.56% | 42.00 |
| 2026-03-11 | 10.61 | 10.70 | -0.11 | -1.02% | 10.47 | 10.98 | 596282 | 63658.29 | 11.93% | 24.00 |
| 2026-03-10 | 10.78 | 10.81 | -0.17 | -1.55% | 10.58 | 11.22 | 570703 | 62039.69 | 11.42% | 6.00 |
| 2026-03-09 | 10.55 | 10.98 | 0.30 | 2.81% | 10.49 | 11.20 | 817272 | 89206.13 | 16.35% | 3.00 |
| 2026-03-06 | 10.53 | 10.68 | -0.04 | -0.37% | 10.28 | 10.96 | 718802 | 76900.27 | 14.38% | 0.00 |
| 2026-03-05 | 10.14 | 10.72 | 0.71 | 7.09% | 10.13 | 11.31 | 981037 | 105669.82 | 19.63% | 0.00 |
| 2026-03-04 | 9.20 | 10.01 | 0.64 | 6.83% | 9.15 | 10.40 | 763199 | 76416.05 | 15.27% | 5.00 |
| 2026-03-03 | 9.88 | 9.37 | -0.50 | -5.07% | 9.27 | 10.08 | 543895 | 52030.25 | 10.88% | 0.00 |
| 2026-03-02 | 10.06 | 9.87 | -0.29 | -2.85% | 9.80 | 10.43 | 683246 | 68680.37 | 13.67% | 13.00 |
| 2026-02-27 | 10.05 | 10.16 | 0.01 | 0.10% | 9.87 | 10.28 | 526999 | 53064.58 | 10.54% | 15.00 |
| 2026-02-26 | 10.19 | 10.15 | -0.14 | -1.36% | 9.96 | 10.30 | 573298 | 58025.73 | 11.47% | 13.00 |
| 2026-02-25 | 10.11 | 10.29 | 0.19 | 1.88% | 9.92 | 10.66 | 761553 | 77899.38 | 15.24% | 0.00 |
| 2026-02-24 | 9.42 | 10.10 | 0.70 | 7.45% | 9.42 | 10.43 | 730755 | 73011.97 | 14.62% | 30.00 |
| 2026-02-13 | 9.38 | 9.40 | -0.28 | -2.89% | 9.25 | 9.77 | 548532 | 51897.37 | 10.97% | 0.00 |
| 2026-02-12 | 9.49 | 9.68 | 0.42 | 4.54% | 9.34 | 10.03 | 995248 | 96439.07 | 19.91% | 14.00 |
| 2026-02-11 | 9.42 | 9.26 | -0.17 | -1.80% | 9.25 | 9.48 | 270215 | 25184.26 | 5.41% | 0.00 |
| 2026-02-10 | 9.58 | 9.43 | -0.21 | -2.18% | 9.38 | 9.70 | 462962 | 43845.09 | 9.26% | 0.00 |
| 2026-02-09 | 9.50 | 9.64 | 0.14 | 1.47% | 9.35 | 9.72 | 691923 | 65916.66 | 13.84% | 46.00 |
| 2026-02-06 | 9.15 | 9.50 | 0.29 | 3.15% | 9.02 | 10.11 | 995556 | 96722.42 | 19.92% | 2.00 |
| 2026-02-05 | 9.38 | 9.21 | -0.41 | -4.26% | 9.15 | 9.52 | 523266 | 48444.64 | 10.47% | 6.00 |
| 2026-02-04 | 9.61 | 9.62 | -0.20 | -2.04% | 9.51 | 10.05 | 838981 | 81538.92 | 16.78% | 0.00 |
| 2026-02-03 | 9.59 | 9.82 | 0.14 | 1.45% | 9.35 | 10.20 | 1270441 | 123160.12 | 25.42% | 0.00 |
| 2026-02-02 | 8.39 | 9.68 | 1.61 | 19.95% | 8.39 | 9.68 | 976388 | 89183.85 | 19.53% | 61.00 |
| 2026-01-30 | 8.20 | 8.07 | -0.16 | -1.94% | 7.88 | 8.35 | 286434 | 22987.21 | 5.73% | 28.00 |
| 2026-01-29 | 8.29 | 8.23 | -0.22 | -2.60% | 8.12 | 8.45 | 364576 | 30179.58 | 7.29% | 0.00 |
| 2026-01-28 | 8.66 | 8.45 | -0.28 | -3.21% | 8.38 | 8.69 | 464048 | 39389.48 | 9.28% | 10.00 |
| 2026-01-27 | 8.68 | 8.73 | -0.01 | -0.11% | 8.41 | 9.33 | 527940 | 46282.57 | 10.56% | 5.00 |
| 2026-01-26 | 8.89 | 8.74 | -0.47 | -5.10% | 8.68 | 9.38 | 615698 | 55249.89 | 12.32% | 48.00 |
| 2026-01-23 | 8.77 | 9.21 | 0.12 | 1.32% | 8.77 | 9.50 | 856945 | 78355.00 | 17.14% | 198.00 |
| 2026-01-22 | 9.03 | 9.09 | 0.07 | 0.78% | 8.95 | 9.85 | 909285 | 84396.83 | 18.19% | 10.00 |
| 2026-01-21 | 9.70 | 9.02 | -0.83 | -8.43% | 9.00 | 9.74 | 914473 | 83876.87 | 18.29% | 27.00 |
| 2026-01-20 | 9.53 | 9.85 | 0.33 | 3.47% | 8.93 | 10.29 | 1547552 | 146779.17 | 30.96% | 1.00 |
| 2026-01-19 | 8.21 | 9.52 | 1.36 | 16.67% | 8.20 | 9.79 | 1640137 | 151451.61 | 32.81% | 25.00 |
| 2026-01-16 | 7.00 | 8.16 | 1.36 | 20.00% | 6.98 | 8.16 | 809442 | 62607.94 | 16.19% | 200.00 |
| 2026-01-15 | 6.86 | 6.80 | -0.08 | -1.16% | 6.69 | 6.97 | 211107 | 14351.25 | 4.22% | 20.00 |
| 2026-01-14 | 6.81 | 6.88 | 0.00 | 0.00% | 6.76 | 7.03 | 330084 | 22834.93 | 6.60% | 0.00 |
| 2026-01-13 | 7.00 | 6.88 | -0.15 | -2.13% | 6.75 | 7.02 | 346159 | 23746.31 | 6.92% | 0.00 |
| 2026-01-12 | 6.79 | 7.03 | 0.30 | 4.46% | 6.73 | 7.06 | 364495 | 25375.06 | 7.29% | 0.00 |
| 2026-01-09 | 6.73 | 6.73 | 0.01 | 0.15% | 6.64 | 6.75 | 218105 | 14597.73 | 4.36% | 0.00 |
| 2026-01-08 | 6.55 | 6.72 | 0.13 | 1.97% | 6.50 | 6.80 | 279811 | 18654.57 | 5.60% | 0.00 |
| 2026-01-07 | 6.47 | 6.59 | 0.09 | 1.38% | 6.44 | 6.75 | 252708 | 16688.14 | 5.06% | 0.00 |
| 2026-01-06 | 6.45 | 6.50 | 0.05 | 0.78% | 6.38 | 6.50 | 172734 | 11151.73 | 3.46% | 10.00 |
| 2026-01-05 | 6.39 | 6.45 | 0.09 | 1.42% | 6.38 | 6.51 | 148259 | 9561.77 | 2.97% | 0.00 |
| 2025-12-31 | 6.36 | 6.36 | 0.00 | 0.00% | 6.35 | 6.53 | 141296 | 9048.10 | 2.83% | 0.00 |
| 2025-12-30 | 6.57 | 6.36 | -0.24 | -3.64% | 6.35 | 6.60 | 226016 | 14533.06 | 4.52% | 10.00 |
| 2025-12-29 | 6.72 | 6.60 | -0.19 | -2.80% | 6.50 | 6.72 | 259298 | 17087.04 | 5.19% | 0.00 |
| 2025-12-26 | 6.67 | 6.79 | 0.07 | 1.04% | 6.60 | 6.97 | 361335 | 24455.98 | 7.23% | 8.00 |
| 2025-12-25 | 6.79 | 6.72 | 0.01 | 0.15% | 6.65 | 6.83 | 281315 | 18908.32 | 5.63% | 17.00 |
| 2025-12-24 | 6.51 | 6.71 | 0.15 | 2.29% | 6.48 | 6.74 | 212047 | 14097.85 | 4.24% | 16.00 |
| 2025-12-23 | 6.66 | 6.56 | -0.12 | -1.80% | 6.45 | 6.71 | 270795 | 17728.44 | 5.42% | 0.00 |
| 2025-12-22 | 6.80 | 6.68 | -0.20 | -2.91% | 6.64 | 6.85 | 252215 | 16902.28 | 5.05% | 1.00 |
| 2025-12-19 | 6.65 | 6.88 | 0.22 | 3.30% | 6.65 | 7.01 | 396982 | 27019.84 | 7.94% | 5.00 |
| 2025-12-18 | 6.88 | 6.66 | -0.28 | -4.03% | 6.63 | 6.89 | 299812 | 20153.78 | 6.00% | 0.00 |
| 2025-12-17 | 7.30 | 6.94 | -0.34 | -4.67% | 6.70 | 7.32 | 411940 | 28377.94 | 8.24% | 3.00 |
| 2025-12-16 | 7.65 | 7.28 | -0.40 | -5.21% | 7.24 | 7.68 | 333259 | 24557.68 | 6.67% | 0.00 |
| 2025-12-15 | 7.75 | 7.68 | -0.11 | -1.41% | 7.51 | 7.83 | 376313 | 28799.50 | 7.53% | 12.00 |
| 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 |
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
