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 |
|---|
| 2026-03-26 | 255.00 | 244.95 | -13.85 | -5.35% | 243.50 | 255.89 | 44353 | 110609.64 | 4.07% | 2.00 |
| 2026-03-25 | 239.75 | 258.80 | 23.60 | 10.03% | 239.50 | 260.00 | 76453 | 192352.58 | 7.01% | 7.00 |
| 2026-03-24 | 241.98 | 235.20 | -1.30 | -0.55% | 227.88 | 242.00 | 41517 | 96626.78 | 3.81% | 2.00 |
| 2026-03-23 | 242.00 | 236.50 | -17.11 | -6.75% | 235.01 | 248.60 | 40868 | 99068.91 | 3.75% | 0.00 |
| 2026-03-20 | 257.00 | 253.61 | -0.59 | -0.23% | 253.45 | 264.00 | 55751 | 144004.88 | 5.11% | 4.00 |
| 2026-03-19 | 257.00 | 254.20 | -8.59 | -3.27% | 251.80 | 263.99 | 46634 | 119824.20 | 4.28% | 1.00 |
| 2026-03-18 | 252.60 | 262.79 | 15.28 | 6.17% | 248.90 | 263.66 | 50047 | 128570.69 | 4.59% | 5.00 |
| 2026-03-17 | 266.97 | 247.51 | -14.79 | -5.64% | 246.97 | 268.50 | 48453 | 124072.77 | 4.44% | 0.00 |
| 2026-03-16 | 260.02 | 262.30 | -1.34 | -0.51% | 251.78 | 265.90 | 45220 | 116436.53 | 4.15% | 1.00 |
| 2026-03-13 | 264.69 | 263.64 | -4.86 | -1.81% | 261.03 | 270.87 | 37552 | 99777.52 | 3.44% | 0.00 |
| 2026-03-12 | 285.81 | 268.50 | -17.32 | -6.06% | 264.50 | 286.88 | 62674 | 170639.22 | 5.75% | 2.00 |
| 2026-03-11 | 300.99 | 285.82 | -15.18 | -5.04% | 284.02 | 306.88 | 60045 | 176496.31 | 5.51% | 1.00 |
| 2026-03-10 | 295.01 | 301.00 | 22.36 | 8.02% | 289.00 | 303.33 | 62979 | 186816.75 | 5.78% | 5.00 |
| 2026-03-09 | 285.27 | 278.64 | -22.36 | -7.43% | 259.09 | 288.90 | 87368 | 236075.59 | 8.01% | 0.00 |
| 2026-03-06 | 296.01 | 301.00 | 7.79 | 2.66% | 286.00 | 313.78 | 76241 | 227470.84 | 6.89% | 6.00 |
| 2026-03-05 | 282.00 | 293.21 | 26.21 | 9.82% | 276.62 | 303.22 | 95355 | 275345.53 | 8.61% | 2.81 |
| 2026-03-04 | 263.97 | 267.00 | -1.53 | -0.57% | 259.50 | 272.09 | 54114 | 143361.70 | 4.89% | 0.00 |
| 2026-03-03 | 283.98 | 268.53 | -10.83 | -3.88% | 266.28 | 286.88 | 71636 | 197026.16 | 6.47% | 1.00 |
| 2026-03-02 | 253.98 | 279.36 | 21.14 | 8.19% | 253.58 | 284.99 | 91915 | 251393.31 | 8.30% | 5.00 |
| 2026-02-27 | 254.99 | 258.22 | -2.32 | -0.89% | 248.34 | 260.88 | 49019 | 125399.28 | 4.43% | 2.00 |
| 2026-02-26 | 238.60 | 260.54 | 22.04 | 9.24% | 233.66 | 265.60 | 100568 | 255058.92 | 9.09% | 2.00 |
| 2026-02-25 | 241.17 | 238.50 | -1.46 | -0.61% | 230.00 | 242.36 | 41237 | 96977.24 | 3.73% | 1.00 |
| 2026-02-24 | 243.97 | 239.96 | 1.14 | 0.48% | 234.60 | 247.50 | 43352 | 104732.96 | 3.92% | 6.00 |
| 2026-02-13 | 241.00 | 238.82 | -8.50 | -3.44% | 238.30 | 247.00 | 39139 | 94691.55 | 3.54% | 1.00 |
| 2026-02-12 | 232.15 | 247.32 | 17.79 | 7.75% | 232.15 | 253.79 | 64763 | 157483.78 | 5.85% | 2.00 |
| 2026-02-11 | 236.65 | 229.53 | -8.89 | -3.73% | 228.00 | 239.98 | 31136 | 72347.90 | 2.81% | 0.00 |
| 2026-02-10 | 231.18 | 238.42 | 6.11 | 2.63% | 229.20 | 241.86 | 53339 | 126298.95 | 4.82% | 3.00 |
| 2026-02-09 | 226.00 | 232.31 | 12.41 | 5.64% | 221.50 | 236.73 | 56699 | 131168.39 | 5.12% | 12.00 |
| 2026-02-06 | 219.00 | 219.90 | -2.30 | -1.04% | 216.05 | 227.79 | 39731 | 88387.82 | 3.59% | 0.00 |
| 2026-02-05 | 242.00 | 222.20 | -18.72 | -7.77% | 220.00 | 242.00 | 57877 | 130600.64 | 5.23% | 0.00 |
| 2026-02-04 | 246.98 | 240.92 | -10.58 | -4.21% | 234.00 | 251.88 | 48697 | 116379.30 | 4.40% | 0.00 |
| 2026-02-03 | 245.31 | 251.50 | 9.00 | 3.71% | 237.00 | 254.96 | 57317 | 142040.75 | 5.18% | 8.00 |
| 2026-02-02 | 253.09 | 242.50 | -7.07 | -2.83% | 242.24 | 258.64 | 63242 | 158949.52 | 5.76% | 3.00 |
| 2026-01-30 | 244.65 | 249.57 | 1.24 | 0.50% | 235.01 | 259.00 | 66077 | 163195.56 | 6.01% | 6.00 |
| 2026-01-29 | 262.49 | 248.33 | -18.38 | -6.89% | 245.42 | 269.58 | 81244 | 209353.45 | 7.40% | 0.00 |
| 2026-01-28 | 237.00 | 266.71 | 38.78 | 17.01% | 236.00 | 272.00 | 139861 | 360093.03 | 12.73% | 14.00 |
| 2026-01-27 | 220.90 | 227.93 | 7.08 | 3.21% | 213.50 | 227.94 | 51136 | 113544.96 | 4.65% | 3.00 |
| 2026-01-26 | 220.00 | 220.85 | 2.85 | 1.31% | 218.00 | 224.80 | 44829 | 99408.38 | 4.08% | 5.00 |
| 2026-01-23 | 224.00 | 218.00 | -7.80 | -3.45% | 216.07 | 224.00 | 46489 | 101764.24 | 4.23% | 4.00 |
| 2026-01-22 | 230.00 | 225.80 | -1.09 | -0.48% | 221.31 | 233.18 | 40940 | 91931.97 | 3.73% | 0.00 |
| 2026-01-21 | 214.97 | 226.89 | 9.38 | 4.31% | 213.13 | 227.98 | 46002 | 103148.43 | 4.19% | 1.00 |
| 2026-01-20 | 233.00 | 217.51 | -18.47 | -7.83% | 215.51 | 233.47 | 54914 | 122742.88 | 5.00% | 2.00 |
| 2026-01-19 | 228.01 | 235.98 | 4.98 | 2.16% | 222.80 | 237.00 | 56102 | 129335.40 | 5.11% | 6.00 |
| 2026-01-16 | 239.14 | 231.00 | -5.16 | -2.18% | 229.10 | 240.44 | 46706 | 108650.47 | 4.25% | 7.00 |
| 2026-01-15 | 230.49 | 236.16 | 0.16 | 0.07% | 229.10 | 236.99 | 36723 | 85528.95 | 3.34% | 5.00 |
| 2026-01-14 | 233.00 | 236.00 | 4.89 | 2.12% | 226.45 | 243.80 | 68553 | 160857.23 | 6.24% | 4.00 |
| 2026-01-13 | 239.00 | 231.11 | -8.89 | -3.70% | 228.19 | 244.30 | 58928 | 138076.20 | 5.36% | 3.00 |
| 2026-01-12 | 252.95 | 240.00 | -11.53 | -4.58% | 237.18 | 253.00 | 81437 | 198031.39 | 7.41% | 4.00 |
| 2026-01-09 | 243.89 | 251.53 | 6.41 | 2.62% | 236.00 | 259.00 | 69605 | 174399.58 | 6.34% | 8.00 |
| 2026-01-08 | 237.00 | 245.12 | 6.11 | 2.56% | 234.11 | 254.50 | 76489 | 187949.86 | 6.96% | 6.00 |
| 2026-01-07 | 224.79 | 239.01 | 11.04 | 4.84% | 222.60 | 239.01 | 75764 | 177081.31 | 6.90% | 5.00 |
| 2026-01-06 | 228.26 | 227.97 | -2.13 | -0.93% | 221.00 | 233.00 | 55718 | 125570.69 | 5.07% | 4.00 |
| 2026-01-05 | 219.60 | 230.10 | 9.10 | 4.12% | 219.01 | 231.20 | 56173 | 127393.98 | 5.11% | 4.00 |
| 2025-12-31 | 218.97 | 221.00 | 2.04 | 0.93% | 217.78 | 229.88 | 54841 | 122311.50 | 4.99% | 1.00 |
| 2025-12-30 | 222.80 | 218.96 | -13.94 | -5.99% | 217.43 | 228.90 | 73515 | 163119.70 | 6.69% | 3.00 |
| 2025-12-29 | 226.80 | 232.90 | 6.08 | 2.68% | 226.28 | 236.71 | 66357 | 154035.30 | 6.04% | 14.00 |
| 2025-12-26 | 231.50 | 226.82 | -7.48 | -3.19% | 222.00 | 233.00 | 57184 | 129891.61 | 5.21% | 6.00 |
| 2025-12-25 | 242.44 | 234.30 | -12.30 | -4.99% | 231.64 | 242.44 | 76152 | 179506.89 | 6.93% | 2.00 |
| 2025-12-24 | 229.99 | 246.60 | 20.90 | 9.26% | 228.00 | 257.60 | 103235 | 254402.17 | 9.40% | 2.00 |
| 2025-12-23 | 215.00 | 225.70 | 10.05 | 4.66% | 212.60 | 230.00 | 82366 | 184798.23 | 7.50% | 6.00 |
| 2025-12-22 | 209.97 | 215.65 | 9.53 | 4.62% | 206.30 | 217.90 | 62740 | 133175.22 | 5.71% | 1.00 |
| 2025-12-19 | 217.25 | 206.12 | -6.88 | -3.23% | 205.63 | 219.00 | 54027 | 113389.81 | 4.92% | 0.00 |
| 2025-12-18 | 215.00 | 213.00 | -6.16 | -2.81% | 211.50 | 220.98 | 47904 | 103125.12 | 4.36% | 2.00 |
| 2025-12-17 | 205.01 | 219.16 | 19.05 | 9.52% | 205.01 | 220.98 | 90669 | 194463.52 | 8.25% | 3.00 |
| 2025-12-16 | 209.96 | 200.11 | -6.78 | -3.28% | 196.37 | 212.12 | 49437 | 99918.53 | 4.50% | 4.00 |
| 2025-12-15 | 210.00 | 206.89 | -8.26 | -3.84% | 205.31 | 211.80 | 48585 | 101034.30 | 4.42% | 3.00 |
| 2025-12-12 | 202.01 | 215.15 | 14.15 | 7.04% | 198.38 | 216.99 | 71339 | 149320.36 | 6.49% | 1.00 |
| 2025-12-11 | 211.00 | 201.00 | -9.98 | -4.73% | 201.00 | 213.85 | 42698 | 87687.45 | 3.89% | 2.00 |
| 2025-12-10 | 216.24 | 210.98 | -5.85 | -2.70% | 206.40 | 217.03 | 61049 | 128157.43 | 5.56% | 3.00 |
| 2025-12-09 | 221.31 | 216.83 | 13.21 | 6.49% | 213.00 | 230.28 | 111231 | 244339.44 | 10.13% | 5.00 |
| 2025-12-08 | 193.20 | 203.62 | 10.62 | 5.50% | 192.94 | 205.40 | 60677 | 122334.21 | 5.52% | 10.00 |
| 2025-12-05 | 194.00 | 193.00 | -0.55 | -0.28% | 189.02 | 196.37 | 41315 | 79905.37 | 3.76% | 2.00 |
| 2025-12-04 | 193.01 | 193.55 | 0.80 | 0.42% | 189.02 | 195.35 | 36142 | 69707.22 | 3.29% | 4.00 |
| 2025-12-03 | 194.85 | 192.75 | -2.11 | -1.08% | 192.58 | 198.23 | 40355 | 78640.67 | 3.67% | 0.00 |
| 2025-12-02 | 199.23 | 194.86 | -6.38 | -3.17% | 193.88 | 200.00 | 37044 | 72566.45 | 3.37% | 0.00 |
| 2025-12-01 | 208.00 | 201.24 | -8.00 | -3.82% | 199.73 | 209.02 | 61476 | 124120.77 | 5.60% | 4.00 |
| 2025-11-28 | 212.53 | 209.24 | -3.26 | -1.53% | 206.88 | 213.99 | 46341 | 97232.62 | 4.22% | 1.00 |
| 2025-11-27 | 218.28 | 212.50 | -8.49 | -3.84% | 211.85 | 223.99 | 72127 | 156419.52 | 6.57% | 4.00 |
| 2025-11-26 | 210.67 | 220.99 | 6.03 | 2.81% | 210.30 | 228.81 | 118071 | 260145.16 | 10.75% | 6.00 |
| 2025-11-25 | 206.00 | 214.96 | 28.78 | 15.46% | 200.00 | 223.42 | 134754 | 289370.88 | 12.27% | 1.00 |
深证大盘股票行情在线 K线走势图
欧陆通(300870)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
