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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 84.99 85.39 81.51 83.76 1.0M
2021-12-30 81.00 87.58 79.65 84.13 1.9M
2021-12-29 76.61 82.67 76.61 79.82 0.8M
2021-12-28 77.14 78.35 75.32 77.23 0.5M
2021-12-27 75.67 77.18 72.00 76.57 0.8M
2021-12-24 80.37 80.37 75.17 76.01 0.7M
2021-12-23 81.51 82.78 78.13 79.85 0.7M
2021-12-22 80.08 83.12 78.80 81.28 0.8M
2021-12-21 75.41 80.22 75.23 78.59 0.6M
2021-12-20 75.02 77.48 74.60 75.51 0.4M
2021-12-17 77.01 78.07 75.86 76.05 0.5M
2021-12-16 78.82 81.46 76.70 77.61 0.8M
2021-12-15 79.30 79.69 76.53 77.64 0.8M
2021-12-14 75.00 81.99 74.10 79.82 1.0M
2021-12-13 76.35 77.42 73.94 74.89 0.5M
2021-12-10 73.01 77.38 73.01 76.30 0.5M
2021-12-09 76.78 76.78 74.00 74.15 0.4M
2021-12-08 71.22 75.98 71.22 75.40 0.8M
2021-12-07 75.19 75.27 71.70 73.09 0.8M
2021-12-06 79.28 79.28 73.78 74.00 1.0M
2021-12-03 78.53 81.34 77.79 77.91 0.7M
2021-12-02 83.19 83.37 77.59 79.40 1.0M
2021-12-01 80.66 87.83 80.66 82.48 1.7M
2021-11-30 80.00 83.90 79.99 82.05 1.2M
2021-11-29 82.99 82.99 79.50 81.19 1.4M
2021-11-26 79.02 84.40 78.18 83.38 1.6M
2021-11-25 79.62 80.81 76.66 78.95 1.5M
2021-11-24 80.72 83.00 79.31 79.93 0.9M
2021-11-23 85.94 85.94 79.66 81.13 1.5M
2021-11-22 84.84 86.34 80.77 84.00 1.6M
2021-11-19 84.18 89.28 83.52 84.50 1.0M
2021-11-18 82.00 86.82 82.00 84.18 1.0M
2021-11-17 83.39 85.50 81.00 82.34 0.9M
2021-11-16 86.50 86.50 81.28 81.91 1.1M
2021-11-15 86.14 87.80 83.40 85.21 1.2M
2021-11-12 83.72 87.00 83.72 85.80 1.3M
2021-11-11 84.93 86.70 83.01 83.72 1.2M
2021-11-10 87.20 87.20 83.34 86.02 1.0M
2021-11-09 82.00 86.79 81.84 86.18 1.6M
2021-11-08 78.97 81.85 77.00 81.50 1.1M
2021-11-05 77.80 80.50 77.60 78.75 1.9M
2021-11-04 74.80 79.98 73.27 78.76 2.2M
2021-11-03 68.20 75.20 68.20 75.00 2.0M
2021-11-02 64.45 67.99 64.45 67.60 0.8M
2021-11-01 63.84 65.38 62.47 65.00 0.4M
2021-10-29 63.43 63.91 62.90 63.70 0.4M
2021-10-28 61.44 65.30 60.71 63.50 0.9M
2021-10-27 58.90 61.93 58.08 61.75 0.6M
2021-10-26 60.81 61.15 59.34 59.37 0.5M
2021-10-25 62.38 63.66 60.05 60.85 0.5M
2021-10-22 63.53 64.15 62.11 62.20 0.3M
2021-10-21 61.50 64.74 61.17 63.53 0.8M
2021-10-20 61.37 61.87 60.55 61.72 0.4M
2021-10-19 62.18 62.82 61.32 61.37 0.4M
2021-10-18 62.90 63.80 62.04 62.38 0.4M
2021-10-15 67.65 67.65 63.10 63.27 0.5M
2021-10-14 68.74 68.74 66.10 66.99 0.3M
2021-10-13 64.67 68.30 64.30 68.06 0.5M
2021-10-12 67.28 67.98 63.87 65.03 0.9M
2021-10-11 70.14 70.20 66.71 68.00 0.5M
2021-10-08 70.91 72.65 67.81 70.05 0.5M
2021-09-30 69.07 71.25 68.68 70.43 0.5M
2021-09-29 71.00 73.00 69.00 70.01 0.9M
2021-09-28 68.75 77.00 68.52 72.50 1.2M
2021-09-27 70.14 70.60 67.16 69.37 0.8M
2021-09-24 71.50 71.64 68.71 69.04 0.8M
2021-09-23 71.16 74.95 70.52 72.00 1.8M
2021-09-22 66.85 73.65 66.85 71.40 2.0M
2021-09-17 63.79 68.02 62.99 67.10 1.4M
2021-09-16 63.80 65.50 63.05 63.22 0.8M
2021-09-15 62.88 64.50 62.65 64.05 0.7M
2021-09-14 61.80 64.33 61.80 63.05 0.8M
2021-09-13 61.00 62.95 60.76 61.90 0.5M
2021-09-10 61.78 62.49 60.00 61.86 0.8M
2021-09-09 62.45 64.98 61.70 61.70 1.0M
2021-09-08 62.81 63.45 61.24 62.45 0.9M
2021-09-07 63.34 63.97 62.25 63.13 0.8M
2021-09-06 64.01 65.29 62.80 63.34 1.1M
2021-09-03 62.43 64.65 62.43 64.01 1.4M
2021-09-02 59.70 63.58 59.70 63.06 1.5M
2021-09-01 58.96 60.65 56.66 60.25 1.2M
2021-08-31 58.45 60.84 58.25 58.50 0.8M
2021-08-30 61.00 61.18 58.40 58.83 0.9M
2021-08-27 56.02 59.59 54.00 58.90 1.5M
2021-08-26 58.60 60.08 58.15 58.78 1.0M
2021-08-25 59.00 60.50 58.00 58.55 0.8M
2021-08-24 57.89 60.52 57.89 59.00 1.4M
2021-08-23 56.36 58.39 56.00 57.80 0.7M
2021-08-20 58.11 58.11 55.55 55.62 0.8M
2021-08-19 57.95 59.88 57.95 58.40 0.6M
2021-08-18 60.02 61.58 57.38 57.95 0.8M
2021-08-17 61.92 61.99 59.18 60.58 1.1M
2021-08-16 64.49 64.51 61.60 61.85 0.9M
2021-08-13 64.16 66.54 63.00 63.94 1.5M
2021-08-12 63.00 65.55 61.55 64.40 1.8M
2021-08-11 60.67 64.87 59.51 63.56 2.1M
2021-08-10 59.60 61.28 58.90 60.80 1.2M
2021-08-09 58.69 61.37 58.10 59.88 1.2M
2021-08-06 60.69 61.73 58.00 58.74 1.1M
2021-08-05 59.80 61.52 58.79 61.21 1.6M
2021-08-04 59.35 60.89 58.11 60.40 1.3M
2021-08-03 59.61 60.19 58.10 58.21 1.2M
2021-08-02 60.96 61.50 58.33 59.93 1.7M
2021-07-30 60.00 61.97 59.05 60.35 2.1M
2021-07-29 55.90 60.60 55.90 59.39 2.3M
2021-07-28 58.86 59.95 53.00 55.00 1.4M
2021-07-27 58.00 61.66 57.45 59.98 2.4M
2021-07-26 56.60 57.98 55.91 57.76 1.3M
2021-07-23 55.30 59.96 55.00 56.82 2.0M
2021-07-22 52.77 54.15 52.15 54.15 0.9M
2021-07-21 53.10 53.52 52.68 52.80 0.6M
2021-07-20 54.02 54.40 51.60 52.96 1.2M
2021-07-19 53.89 55.28 53.61 54.60 0.4M
2021-07-16 55.92 56.39 54.30 54.30 0.8M
2021-07-15 58.88 59.29 55.87 56.43 1.2M
2021-07-14 57.80 59.68 57.37 59.40 1.4M
2021-07-13 57.20 58.10 56.25 57.40 0.8M
2021-07-12 56.37 58.25 55.66 57.30 1.0M
2021-07-09 56.91 57.98 55.60 56.26 1.1M
2021-07-08 57.86 58.77 57.06 57.52 0.9M
2021-07-07 57.83 58.98 56.30 58.23 1.1M
2021-07-06 58.60 58.88 56.88 57.43 1.0M
2021-07-05 57.58 58.83 56.04 58.66 1.2M
2021-07-02 57.98 59.26 56.42 57.08 1.2M
2021-07-01 61.92 62.36 57.89 58.30 2.4M
2021-06-30 62.00 64.39 62.00 62.52 1.6M
2021-06-29 64.60 66.09 62.08 62.34 2.3M
2021-06-28 66.25 67.00 63.30 65.80 2.7M
2021-06-25 62.40 68.00 61.79 67.05 3.7M
2021-06-24 58.01 64.28 57.00 62.80 3.9M
2021-06-23 56.65 58.77 56.48 58.60 1.7M
2021-06-22 57.51 57.85 55.89 56.64 1.2M
2021-06-21 58.00 58.88 56.80 57.70 1.9M
2021-06-18 57.00 59.39 55.60 58.48 2.6M
2021-06-17 54.19 57.64 54.00 57.35 2.6M
2021-06-16 53.37 56.96 52.60 54.77 1.9M
2021-06-15 53.99 54.00 52.40 52.85 0.7M
2021-06-11 54.69 54.95 53.41 54.10 1.1M
2021-06-10 53.00 54.95 52.53 54.70 1.5M
2021-06-09 52.39 53.28 51.86 52.98 0.8M
2021-06-08 52.58 54.40 51.60 52.65 1.1M
2021-06-07 51.46 54.00 51.43 53.27 1.7M
2021-06-04 51.31 51.83 50.06 51.80 0.9M
2021-06-03 51.73 51.95 51.01 51.07 0.7M
2021-06-02 51.11 52.55 51.02 51.74 1.1M
2021-06-01 50.77 51.55 50.56 51.46 0.8M
2021-05-31 49.99 51.36 49.91 50.73 0.6M
2021-05-28 51.68 51.68 50.01 50.02 0.8M
2021-05-27 50.89 51.80 50.50 51.48 0.8M
2021-05-26 50.44 51.69 50.27 50.76 0.8M
2021-05-25 50.05 50.67 49.92 50.45 0.7M
2021-05-24 50.61 51.16 49.80 50.31 1.2M
2021-05-21 49.99 52.92 49.98 51.70 2.3M
2021-05-20 48.79 49.39 48.43 49.10 0.8M
2021-05-19 48.63 49.19 47.76 48.86 0.9M
2021-05-18 49.13 49.56 48.31 48.90 0.9M
2021-05-17 49.00 49.77 48.80 49.59 1.0M
2021-05-14 48.87 49.52 48.62 49.08 0.9M
2021-05-13 48.90 49.38 48.39 48.53 0.6M
2021-05-12 47.54 49.58 46.80 49.33 1.4M
2021-05-11 46.79 47.83 46.64 47.68 0.7M
2021-05-10 48.64 48.64 46.50 46.83 1.1M
2021-05-07 49.93 50.30 48.44 48.64 0.8M
2021-05-06 49.15 50.27 49.10 49.92 0.7M
2021-04-30 52.43 52.43 49.10 49.43 1.8M
2021-04-29 54.39 54.39 52.33 52.35 1.8M
2021-04-28 53.74 54.42 53.20 54.41 1.1M
2021-04-27 54.75 55.24 53.80 54.00 1.1M
2021-04-26 55.80 56.29 54.03 54.75 1.5M
2021-04-23 56.73 56.76 55.72 56.03 1.5M
2021-04-22 56.02 57.12 54.92 57.09 2.5M
2021-04-21 56.05 56.84 55.90 56.11 1.3M
2021-04-20 57.59 57.78 56.40 56.50 1.9M
2021-04-19 56.99 57.93 56.51 57.52 1.6M
2021-04-16 56.72 57.70 55.95 57.03 1.9M
2021-04-15 60.00 60.40 55.87 56.79 3.3M
2021-04-14 62.70 62.70 60.75 61.67 2.0M
2021-04-13 60.64 63.18 60.64 62.85 2.1M
2021-04-12 61.02 63.40 60.58 60.89 2.5M
2021-04-09 59.40 63.36 59.09 61.37 3.1M
2021-04-08 58.40 60.75 58.00 59.10 2.2M
2021-04-07 57.65 58.77 57.22 58.58 1.5M
2021-04-06 57.57 58.50 57.30 57.93 1.2M
2021-04-02 56.19 57.65 56.00 57.10 1.3M
2021-04-01 56.40 56.79 55.70 56.19 1.0M
2021-03-31 56.35 57.00 55.88 56.53 0.8M
2021-03-30 57.76 57.93 56.00 56.41 1.1M
2021-03-29 59.30 59.63 56.90 57.73 1.4M
2021-03-26 58.80 59.30 57.81 59.05 1.2M
2021-03-25 59.50 59.88 58.23 58.29 0.9M
2021-03-24 60.01 60.70 58.58 58.86 1.3M
2021-03-23 60.10 61.19 59.73 60.55 1.6M
2021-03-22 61.03 61.44 59.60 60.65 1.9M
2021-03-19 58.01 61.33 57.85 60.25 2.4M
2021-03-18 58.53 60.20 57.77 58.88 2.4M
2021-03-17 53.61 58.58 53.45 58.28 2.6M
2021-03-16 53.45 54.60 53.21 53.95 0.8M
2021-03-15 55.60 55.60 53.00 53.39 1.0M
2021-03-12 57.08 57.35 54.90 55.32 1.0M
2021-03-11 54.97 57.25 54.45 56.98 1.3M
2021-03-10 56.50 56.57 54.77 54.94 0.9M
2021-03-09 57.36 58.91 54.91 55.90 1.3M
2021-03-08 58.04 59.18 57.51 57.75 1.4M
2021-03-05 57.28 58.25 56.86 57.88 1.1M
2021-03-04 58.15 58.80 57.32 57.50 1.2M
2021-03-03 58.49 58.78 57.52 58.57 1.3M
2021-03-02 60.30 60.70 57.65 58.30 1.5M
2021-03-01 56.67 60.60 56.66 59.61 2.1M
2021-02-26 54.69 57.20 54.20 56.56 1.5M
2021-02-25 57.28 57.77 55.03 55.11 1.3M
2021-02-24 56.55 58.29 55.88 57.28 1.7M
2021-02-23 57.88 58.50 56.54 57.00 1.0M
2021-02-22 59.53 60.30 57.53 58.25 1.8M
2021-02-19 57.77 60.00 57.40 59.46 1.3M
2021-02-18 55.85 59.38 55.85 57.79 1.7M
2021-02-10 55.72 56.58 54.50 54.81 0.9M
2021-02-09 54.02 56.15 54.02 55.60 0.9M
2021-02-08 55.39 56.20 53.98 54.01 0.9M
2021-02-05 59.65 60.50 56.06 56.07 1.4M
2021-02-04 60.80 62.27 57.83 59.73 1.6M
2021-02-03 59.65 63.81 58.98 61.21 1.8M
2021-02-02 61.83 61.90 59.37 59.71 1.2M
2021-02-01 58.51 61.99 58.20 61.99 1.7M
2021-01-29 60.12 61.19 57.50 58.90 1.5M
2021-01-28 62.69 64.24 60.37 60.53 1.5M
2021-01-27 60.84 62.00 59.05 61.98 1.1M
2021-01-26 59.84 62.52 59.84 61.50 1.0M
2021-01-25 63.68 64.07 60.63 60.71 1.6M
2021-01-22 65.99 66.04 63.63 63.82 1.5M
2021-01-21 66.46 67.66 65.90 66.03 1.3M
2021-01-20 68.21 68.45 65.55 66.87 1.2M
2021-01-19 68.68 70.14 68.09 68.41 1.3M
2021-01-18 69.00 70.44 67.88 68.43 1.6M
2021-01-15 66.57 71.77 66.30 69.77 1.9M
2021-01-14 65.80 69.65 65.10 67.00 1.2M
2021-01-13 65.42 67.20 63.83 66.39 1.3M
2021-01-12 63.05 66.37 63.05 65.70 0.9M
2021-01-11 66.45 66.58 63.56 63.56 1.3M
2021-01-08 65.70 66.90 63.00 66.07 1.5M
2021-01-07 68.02 68.60 65.40 65.70 1.5M
2021-01-06 70.88 71.20 67.60 68.04 1.7M
2021-01-05 70.80 71.85 69.50 71.18 1.1M
2021-01-04 68.38 71.26 68.38 70.53 1.2M