欧陆通

300870
🏛️ 中国 →
203.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 223.18 225.98 222.45 224.10 874.8K
09:35 223.66 226.48 221.98 222.29 579.4K
09:40 222.29 223.21 219.96 220.62 312.9K
09:45 220.61 222.61 219.47 222.61 262.8K
09:50 222.26 222.98 220.50 221.83 187.5K
09:55 221.81 225.18 221.22 225.18 287.6K
10:00 225.19 225.73 222.39 223.20 290.9K
10:05 224.09 224.71 222.25 222.67 110.3K
10:10 222.67 223.26 220.88 221.50 116.4K
10:15 221.66 222.17 220.11 220.11 98.7K
10:20 220.10 220.10 218.60 218.65 124.7K
10:25 218.49 218.68 217.66 217.76 98.1K
10:30 217.66 217.80 216.33 217.69 131.4K
10:35 217.72 219.70 217.41 217.43 116.4K
10:40 217.47 218.61 216.53 218.60 77.6K
10:45 218.32 218.32 215.55 215.56 127.7K
10:50 216.22 216.36 215.02 215.80 69.5K
10:55 215.62 216.10 215.06 215.98 42.7K
11:00 215.83 215.85 215.00 215.20 75.0K
11:05 215.20 216.21 215.01 215.45 42.4K
11:10 215.50 215.78 214.41 214.41 44.5K
11:15 214.40 214.96 213.85 214.47 54.7K
11:20 214.50 214.64 212.56 213.00 68.8K
11:25 213.01 213.01 212.48 212.48 39.6K
13:00 212.20 215.19 212.18 213.82 77.5K
13:05 213.82 214.86 213.03 213.76 77.0K
13:10 213.55 214.53 213.02 213.04 77.2K
13:15 213.03 214.03 212.60 213.10 70.2K
13:20 213.10 214.00 213.02 214.00 24.4K
13:25 213.99 217.41 213.99 216.58 124.3K
13:30 216.71 216.71 215.11 215.23 57.9K
13:35 215.01 215.01 213.60 213.69 38.7K
13:40 213.63 213.98 212.90 213.06 50.3K
13:45 213.05 213.41 212.50 213.00 74.2K
13:50 212.91 213.77 212.66 213.20 52.7K
13:55 213.21 213.51 212.78 213.18 47.9K
14:00 212.87 213.08 211.50 211.91 101.3K
14:05 211.94 211.94 210.50 210.52 75.5K
14:10 210.79 210.87 209.42 210.31 132.1K
14:15 210.58 212.00 210.31 211.57 47.4K
14:20 210.87 211.63 210.63 210.80 48.8K
14:25 210.75 212.98 210.55 212.98 37.2K
14:30 212.84 213.88 212.13 213.88 70.8K
14:35 213.98 214.35 212.48 212.93 49.1K
14:40 213.94 215.08 213.41 214.88 68.2K
14:45 214.80 215.66 214.64 215.66 56.7K
14:50 215.40 216.88 215.15 215.90 110.2K
14:55 215.81 215.83 215.18 215.66 61.7K
15:40 216.49 216.49 216.49 216.49 59.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 218.00 221.00 202.28 203.28 5.7M
2025-09-25 220.58 225.68 211.18 219.07 5.2M
2025-09-24 210.00 227.00 203.96 220.58 5.5M
2025-09-23 222.01 226.66 209.00 216.49 5.9M
2025-09-22 211.20 218.00 210.65 217.01 4.2M
2025-09-19 221.90 222.00 210.29 210.49 4.9M
2025-09-18 219.01 229.90 216.00 222.08 5.1M
2025-09-17 221.08 226.60 216.77 219.22 4.5M
2025-09-16 227.48 228.00 213.00 221.45 6.5M
2025-09-15 220.01 237.97 212.00 228.22 7.2M
2025-09-12 232.00 233.00 224.36 224.50 6.8M
2025-09-11 214.00 229.90 207.00 226.45 10.5M
2025-09-10 210.01 215.65 203.52 210.08 7.1M
2025-09-09 206.27 209.00 202.10 203.50 2.9M
2025-09-08 214.81 215.00 204.51 207.95 4.5M
2025-09-05 213.31 218.00 206.00 216.58 5.9M
2025-09-04 225.42 232.00 206.00 209.83 7.3M
2025-09-03 229.00 231.29 216.41 218.47 7.2M
2025-09-02 255.58 259.78 224.03 227.11 10.4M
2025-09-01 276.01 279.78 251.25 255.58 7.0M
2025-08-29 265.00 276.00 263.00 267.08 7.6M
2025-08-28 258.00 281.90 255.20 280.04 7.6M
2025-08-27 241.00 283.00 240.99 262.00 9.9M
2025-08-26 262.01 269.60 249.70 249.88 6.2M
2025-08-25 260.71 270.85 250.10 264.00 8.2M
2025-08-22 254.50 275.82 248.01 268.75 8.0M
2025-08-21 248.00 257.75 239.98 253.00 7.1M
2025-08-20 244.00 249.85 227.20 248.04 7.1M
2025-08-19 248.97 259.99 241.00 257.76 8.3M
2025-08-18 240.62 270.00 230.10 249.00 11.2M
2025-08-15 208.00 249.88 208.00 248.50 12.0M
2025-08-14 180.00 220.20 179.83 208.23 12.6M
2025-08-13 166.01 187.88 160.68 183.50 12.0M
2025-08-12 163.38 167.00 158.55 163.37 8.3M
2025-08-11 145.01 163.38 145.01 163.38 7.5M
2025-08-08 136.46 139.50 134.48 136.15 3.0M
2025-08-07 139.85 141.31 135.40 136.50 3.2M
2025-08-06 139.60 144.93 139.00 140.85 3.8M
2025-08-05 137.50 141.50 134.67 140.11 5.0M
2025-08-04 128.00 139.48 127.00 137.44 7.4M
2025-08-01 132.68 136.80 128.56 128.66 4.8M
2025-07-31 129.97 137.35 129.80 132.28 6.7M
2025-07-30 133.00 136.00 129.30 129.97 3.9M
2025-07-29 131.00 136.99 127.95 134.68 5.4M
2025-07-28 133.00 134.16 131.00 131.90 3.3M
2025-07-25 130.58 131.26 127.10 131.15 3.0M
2025-07-24 130.44 131.20 128.72 130.04 2.7M
2025-07-23 128.82 132.15 127.86 129.67 3.4M
2025-07-22 133.00 134.69 129.06 129.70 3.9M
2025-07-21 136.50 137.89 130.52 132.00 5.8M
2025-07-18 140.85 147.77 139.12 139.57 4.5M
2025-07-17 140.40 142.10 137.00 140.49 4.6M
2025-07-16 140.25 147.88 138.66 140.35 6.8M
2025-07-15 130.00 142.83 129.88 140.29 8.9M
2025-07-14 125.25 131.80 124.00 128.40 6.6M
2025-07-11 120.00 121.39 118.30 119.98 2.4M
2025-07-10 119.91 124.15 119.91 120.89 2.5M
2025-07-09 122.63 123.60 119.28 120.07 2.9M
2025-07-08 118.49 122.88 118.11 122.64 2.8M
2025-07-07 117.56 121.75 116.34 119.69 2.3M
2025-07-04 122.37 124.20 118.70 119.41 4.2M
2025-07-03 125.00 125.88 120.13 121.31 3.6M
2025-07-02 125.30 126.20 121.89 125.18 3.0M
2025-07-01 126.00 128.60 124.59 126.90 4.0M
2025-06-30 124.04 129.00 123.67 126.50 5.6M
2025-06-27 116.69 125.52 115.00 124.04 6.6M
2025-06-26 121.40 123.00 116.98 117.18 5.0M
2025-06-25 118.99 124.98 118.00 121.40 8.4M
2025-06-24 114.49 117.73 113.00 115.23 5.0M
2025-06-23 110.00 115.69 109.90 112.71 3.1M
2025-06-20 114.63 116.52 110.02 111.35 4.4M
2025-06-19 120.01 124.00 115.50 116.42 7.1M
2025-06-18 109.38 115.20 107.40 114.38 4.1M
2025-06-17 112.69 113.86 109.09 109.78 2.5M
2025-06-16 110.10 116.81 109.91 113.48 3.0M
2025-06-13 111.47 114.50 111.11 111.80 3.5M
2025-06-12 108.00 115.85 106.83 113.02 4.7M
2025-06-11 111.18 111.19 108.10 108.57 2.3M
2025-06-10 113.26 113.63 108.54 111.17 2.7M
2025-06-09 112.30 114.51 110.50 112.16 3.3M
2025-06-06 109.09 113.75 109.09 112.04 4.5M
2025-06-05 102.50 112.34 100.30 111.03 6.9M
2025-06-04 100.00 104.25 98.45 102.99 4.8M
2025-06-03 101.20 102.60 99.70 99.97 2.1M
2025-05-30 103.40 104.20 99.90 100.94 2.7M
2025-05-29 104.29 105.98 103.82 104.55 2.2M
2025-05-28 104.58 105.43 102.82 103.90 1.8M
2025-05-27 107.46 108.80 103.79 104.50 2.1M
2025-05-26 102.02 110.00 102.01 107.72 3.9M
2025-05-23 106.08 107.40 103.50 104.00 4.0M
2025-05-22 110.57 114.41 108.01 108.90 5.6M
2025-05-21 110.57 110.77 106.66 107.10 2.6M
2025-05-20 108.50 111.60 106.11 110.57 3.2M
2025-05-19 111.36 111.44 107.01 108.15 3.7M
2025-05-16 110.10 112.99 110.10 111.69 3.1M
2025-05-15 121.39 121.39 112.00 112.15 5.5M
2025-05-14 122.73 125.88 121.00 122.28 3.1M
2025-05-13 127.00 128.37 121.18 123.00 4.0M
2025-05-12 125.00 126.92 119.62 126.28 4.5M
2025-05-09 125.00 125.15 120.50 123.02 3.9M
2025-05-08 124.22 130.42 123.48 126.33 5.8M
2025-05-07 128.56 128.83 121.11 123.47 5.9M
2025-05-06 116.67 127.38 114.08 126.89 7.9M
2025-04-30 104.83 109.99 103.33 108.98 4.8M
2025-04-29 104.50 108.27 103.78 105.25 3.2M
2025-04-28 105.00 109.90 104.47 105.72 5.0M
2025-04-25 105.00 107.00 99.30 103.38 5.8M
2025-04-24 108.75 110.26 104.82 106.38 4.8M
2025-04-23 104.27 109.99 102.60 109.61 5.3M
2025-04-22 105.54 105.54 101.44 102.00 3.7M
2025-04-21 98.00 106.88 98.00 106.36 4.4M
2025-04-18 98.10 101.48 98.10 98.60 2.4M
2025-04-17 100.00 102.00 98.00 98.27 3.6M
2025-04-16 106.08 106.50 98.20 99.86 5.9M
2025-04-15 107.99 111.60 105.41 107.49 3.9M
2025-04-14 106.66 109.50 103.00 107.99 5.4M
2025-04-11 103.15 107.68 101.50 105.28 4.0M
2025-04-10 102.36 107.92 101.20 103.15 6.5M
2025-04-09 88.40 95.36 80.00 93.51 5.8M
2025-04-08 93.00 97.00 87.00 90.75 6.2M
2025-04-07 105.00 108.19 93.59 93.59 4.0M
2025-04-03 120.00 122.00 116.00 116.99 3.0M
2025-04-02 120.93 125.55 120.50 121.95 3.0M
2025-04-01 126.46 127.60 119.91 120.58 3.9M
2025-03-31 125.51 129.00 114.50 127.03 9.3M
2025-03-28 131.00 132.78 126.60 126.75 3.4M
2025-03-27 134.90 138.88 131.00 131.22 2.6M
2025-03-26 133.00 137.35 133.00 136.47 2.1M
2025-03-25 143.26 146.60 133.67 134.01 4.7M
2025-03-24 145.50 151.00 139.58 144.66 3.9M
2025-03-21 146.00 151.50 146.00 148.30 3.1M
2025-03-20 151.75 153.00 146.20 147.17 4.4M
2025-03-19 157.00 158.80 151.58 154.00 2.6M
2025-03-18 162.99 166.80 155.77 157.00 3.8M
2025-03-17 155.98 164.94 151.00 164.06 4.4M
2025-03-14 157.00 160.09 145.45 157.69 5.2M
2025-03-13 156.29 162.26 152.88 158.50 5.5M
2025-03-12 152.82 177.60 151.00 156.30 9.4M
2025-03-11 143.00 153.00 142.00 151.77 5.6M
2025-03-10 139.57 149.95 139.21 147.49 5.7M
2025-03-07 145.50 145.60 137.40 139.59 6.0M
2025-03-06 145.38 152.82 142.38 149.10 7.7M
2025-03-05 132.01 144.55 128.00 144.55 7.2M
2025-03-04 126.01 130.59 126.00 129.99 5.1M
2025-03-03 144.01 145.00 128.60 130.50 8.0M
2025-02-28 147.52 154.00 144.00 148.89 4.2M
2025-02-27 156.98 158.00 145.61 149.86 5.3M
2025-02-26 162.34 163.12 153.00 156.10 5.7M
2025-02-25 160.00 166.32 153.62 163.16 6.8M
2025-02-24 149.70 182.88 148.88 166.88 7.2M
2025-02-21 137.35 156.62 132.68 156.62 6.5M
2025-02-20 131.15 132.00 127.08 130.52 2.7M
2025-02-19 123.00 132.49 121.00 132.30 4.9M
2025-02-18 127.00 129.42 120.00 123.11 3.8M
2025-02-17 116.66 131.97 116.61 127.70 6.6M
2025-02-14 120.81 124.40 115.33 117.51 3.8M
2025-02-13 125.46 128.56 120.72 121.70 3.4M
2025-02-12 130.00 135.20 125.33 128.12 5.0M
2025-02-11 126.19 127.60 120.10 121.15 4.0M
2025-02-10 124.20 126.30 118.62 126.20 4.8M
2025-02-07 114.72 125.82 112.58 120.55 5.9M
2025-02-06 111.80 114.76 111.01 113.59 4.2M
2025-02-05 119.00 120.72 105.00 110.21 6.2M
2025-01-27 125.37 127.53 119.80 121.33 4.5M
2025-01-24 129.00 132.80 126.83 130.50 4.3M
2025-01-23 133.51 136.97 127.70 130.00 5.0M
2025-01-22 123.75 142.88 123.75 135.98 8.0M
2025-01-21 111.50 122.20 110.00 122.11 6.1M
2025-01-20 108.20 113.99 106.32 112.63 4.7M
2025-01-17 106.86 108.00 102.00 107.60 3.8M
2025-01-16 106.12 108.95 102.88 107.03 4.7M
2025-01-15 109.03 111.00 105.02 107.10 3.8M
2025-01-14 108.00 111.23 104.40 110.93 5.0M
2025-01-13 106.99 109.31 104.04 106.00 3.3M
2025-01-10 116.00 117.20 109.50 109.77 4.9M
2025-01-09 116.00 122.43 115.58 117.22 6.5M
2025-01-08 109.80 120.05 107.57 116.72 6.8M
2025-01-07 97.70 111.00 97.20 110.96 6.2M
2025-01-06 97.78 101.24 96.38 98.60 3.7M
2025-01-03 107.20 107.64 97.56 97.99 5.1M
2025-01-02 105.29 110.90 102.93 107.90 4.3M