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
2022-12-30 44.58 44.58 43.65 44.36 0.2M
2022-12-29 45.20 45.57 44.20 44.41 0.2M
2022-12-28 46.68 46.69 45.13 45.17 0.3M
2022-12-27 46.36 47.31 45.98 46.67 0.3M
2022-12-26 46.01 46.82 45.15 45.95 0.3M
2022-12-23 46.07 46.49 44.50 46.15 0.4M
2022-12-22 46.52 47.78 46.03 46.07 0.3M
2022-12-21 46.35 46.96 45.43 46.85 0.3M
2022-12-20 46.65 46.65 45.45 46.03 0.2M
2022-12-19 46.96 46.96 46.00 46.01 0.3M
2022-12-16 47.60 47.60 46.55 46.76 0.2M
2022-12-15 47.00 47.73 46.53 47.61 0.3M
2022-12-14 46.85 47.90 46.85 47.00 0.4M
2022-12-13 47.65 47.65 46.29 46.80 0.4M
2022-12-12 46.93 48.18 46.05 47.64 0.5M
2022-12-09 46.05 47.15 45.82 46.93 0.5M
2022-12-08 46.50 46.93 45.50 46.05 0.8M
2022-12-07 49.39 49.50 46.16 46.64 1.4M
2022-12-06 48.00 49.80 47.31 49.43 1.2M
2022-12-05 50.65 50.65 47.66 48.12 1.3M
2022-12-02 51.35 51.35 49.87 49.99 1.4M
2022-12-01 52.31 52.50 51.20 51.45 1.2M
2022-11-30 51.40 52.11 50.61 51.55 0.9M
2022-11-29 51.91 53.50 50.60 51.40 1.2M
2022-11-28 54.06 54.63 51.15 51.71 1.7M
2022-11-25 55.84 59.99 53.74 54.40 3.3M
2022-11-24 50.30 55.88 50.11 55.23 3.0M
2022-11-23 49.90 51.31 48.50 50.30 0.6M
2022-11-22 49.96 51.49 49.60 50.18 1.1M
2022-11-21 49.30 50.03 48.25 49.65 0.6M
2022-11-18 51.39 51.39 49.28 49.40 0.4M
2022-11-17 50.96 50.97 49.50 50.72 0.7M
2022-11-16 51.10 52.67 50.20 50.73 0.6M
2022-11-15 50.40 51.78 49.63 51.11 0.8M
2022-11-14 51.90 51.90 49.76 50.35 1.2M
2022-11-11 49.79 52.70 48.80 52.68 1.5M
2022-11-10 50.02 50.47 48.38 48.78 0.7M
2022-11-09 50.98 51.20 50.07 50.60 0.5M
2022-11-08 51.55 52.68 50.65 51.10 0.6M
2022-11-07 52.07 53.00 51.07 51.98 1.4M
2022-11-04 50.88 53.07 50.40 52.60 2.3M
2022-11-03 48.41 51.88 48.07 50.45 1.5M
2022-11-02 47.74 48.88 46.80 48.41 0.9M
2022-11-01 45.48 49.61 45.21 48.07 1.1M
2022-10-31 43.99 45.80 43.59 45.04 1.0M
2022-10-28 45.93 46.07 43.56 43.79 0.8M
2022-10-27 47.08 47.98 45.00 45.78 0.8M
2022-10-26 46.50 47.49 45.68 47.07 0.6M
2022-10-25 46.02 46.71 44.80 46.13 0.6M
2022-10-24 46.03 48.28 46.01 46.36 0.5M
2022-10-21 47.18 47.84 46.29 46.33 0.6M
2022-10-20 46.59 48.45 46.02 47.18 0.4M
2022-10-19 47.75 47.98 46.46 46.48 0.3M
2022-10-18 46.97 48.89 46.00 47.75 0.6M
2022-10-17 45.29 47.08 45.00 46.97 0.5M
2022-10-14 44.30 45.89 43.89 45.55 0.7M
2022-10-13 43.55 45.50 42.81 44.05 0.7M
2022-10-12 42.63 43.90 40.71 43.27 0.6M
2022-10-11 42.70 43.22 41.79 42.00 0.4M
2022-10-10 42.70 43.48 41.00 42.70 0.6M
2022-09-30 42.88 43.82 42.11 42.15 0.3M
2022-09-29 43.50 44.49 42.88 43.30 0.6M
2022-09-28 45.70 46.08 43.39 43.49 0.6M
2022-09-27 45.78 47.18 44.75 45.62 0.3M
2022-09-26 46.97 46.97 45.23 46.06 0.4M
2022-09-23 48.78 49.40 46.71 46.93 0.3M
2022-09-22 48.73 49.38 48.18 48.78 0.2M
2022-09-21 49.79 49.88 48.50 48.73 0.3M
2022-09-20 48.50 49.79 47.60 49.35 0.5M
2022-09-19 48.25 49.97 47.36 47.52 0.4M
2022-09-16 48.78 49.78 48.11 48.30 0.4M
2022-09-15 51.80 51.80 47.11 49.61 1.1M
2022-09-14 51.52 52.86 50.55 51.95 0.4M
2022-09-13 51.92 52.91 51.35 52.22 0.3M
2022-09-09 53.00 53.14 51.22 51.82 0.4M
2022-09-08 54.41 54.65 52.50 52.74 0.5M
2022-09-07 52.80 56.05 52.80 54.70 0.7M
2022-09-06 52.46 54.29 51.52 53.85 0.5M
2022-09-05 54.22 54.99 51.86 52.45 0.7M
2022-09-02 52.10 55.20 51.90 54.22 1.1M
2022-09-01 51.98 53.30 51.16 51.99 0.5M
2022-08-31 54.75 55.19 51.68 52.20 0.9M
2022-08-30 52.62 55.47 51.65 55.25 1.1M
2022-08-29 50.18 53.76 50.08 53.07 0.8M
2022-08-26 50.80 53.96 50.72 51.25 0.8M
2022-08-25 52.47 53.97 49.71 50.55 0.8M
2022-08-24 57.25 57.87 52.12 52.73 1.2M
2022-08-23 53.43 57.22 53.42 57.00 1.3M
2022-08-22 56.88 57.00 53.45 54.20 1.5M
2022-08-19 60.00 60.20 56.72 56.88 1.1M
2022-08-18 61.00 62.53 59.20 59.89 1.2M
2022-08-17 55.82 61.90 54.40 60.90 2.9M
2022-08-16 54.00 56.35 53.30 55.50 1.3M
2022-08-15 52.15 54.37 52.00 53.61 1.0M
2022-08-12 54.96 56.41 52.03 52.16 1.5M
2022-08-11 51.95 55.80 51.30 55.17 1.8M
2022-08-10 52.05 53.10 51.70 51.85 0.9M
2022-08-09 51.78 53.51 51.00 52.59 1.2M
2022-08-08 51.05 51.90 49.66 51.66 1.0M
2022-08-05 51.84 52.39 50.10 51.04 1.0M
2022-08-04 53.42 53.42 50.70 51.23 1.2M
2022-08-03 54.88 55.98 52.00 52.48 1.6M
2022-08-02 57.76 58.58 54.44 55.14 1.3M
2022-08-01 57.77 60.50 56.00 58.43 1.1M
2022-07-29 59.26 60.00 57.30 57.71 1.0M
2022-07-28 58.56 60.84 57.20 59.44 1.3M
2022-07-27 56.80 59.00 56.80 57.90 1.5M
2022-07-26 56.88 58.00 52.51 56.79 2.0M
2022-07-25 55.86 58.56 55.00 57.10 1.8M
2022-07-22 57.00 57.95 54.90 55.58 2.0M
2022-07-21 57.78 58.70 55.33 57.10 2.3M
2022-07-20 52.45 59.16 51.16 57.88 4.2M
2022-07-19 46.22 53.52 46.22 51.98 4.0M
2022-07-18 46.00 47.70 45.05 46.48 1.0M
2022-07-15 46.99 47.90 45.24 45.70 2.0M
2022-07-14 41.88 48.00 41.21 46.90 2.9M
2022-07-13 42.27 42.28 41.11 41.84 0.5M
2022-07-12 45.58 45.88 41.66 42.27 1.3M
2022-07-11 43.04 46.30 41.60 45.03 2.0M
2022-07-08 42.56 44.48 42.23 42.98 0.7M
2022-07-07 42.32 42.93 41.61 42.51 0.5M
2022-07-06 42.25 43.10 41.94 42.32 0.5M
2022-07-05 43.00 44.39 41.98 42.77 0.8M
2022-07-04 44.10 44.11 42.65 43.10 0.7M
2022-07-01 45.99 46.15 43.72 44.03 1.1M
2022-06-30 45.38 47.04 44.42 46.16 1.1M
2022-06-29 46.50 47.31 45.00 45.00 0.8M
2022-06-28 46.04 46.85 44.90 46.50 1.3M
2022-06-27 47.55 49.80 45.68 45.73 1.7M
2022-06-24 45.31 48.60 44.83 48.00 1.9M
2022-06-23 44.90 45.19 43.60 45.17 0.9M
2022-06-22 46.25 46.50 44.35 44.89 1.3M
2022-06-21 48.80 48.80 45.05 46.40 2.3M
2022-06-20 42.16 49.68 41.76 47.07 2.6M
2022-06-17 41.38 42.40 41.00 41.76 0.5M
2022-06-16 40.74 42.42 40.40 41.69 0.6M
2022-06-15 40.52 41.90 40.40 40.73 0.6M
2022-06-14 42.52 42.52 39.50 40.79 0.8M
2022-06-13 41.76 43.68 40.83 42.52 0.7M
2022-06-10 40.61 41.85 40.44 41.76 0.5M
2022-06-09 42.40 42.55 40.30 40.41 0.6M
2022-06-08 43.02 44.08 41.80 42.22 0.7M
2022-06-07 44.73 44.92 42.55 43.45 0.7M
2022-06-06 43.70 44.88 43.70 44.42 0.8M
2022-06-02 42.97 43.86 42.11 43.62 0.5M
2022-06-01 42.15 43.20 42.02 42.97 0.6M
2022-05-31 42.82 43.00 41.60 42.65 0.7M
2022-05-30 43.58 44.48 42.55 43.13 0.6M
2022-05-27 42.14 44.50 42.13 43.56 1.1M
2022-05-26 41.30 42.55 40.68 42.13 0.8M
2022-05-25 42.86 44.29 41.10 41.71 1.1M
2022-05-24 44.08 45.65 42.70 42.86 1.8M
2022-05-23 40.58 43.86 40.58 43.18 1.2M
2022-05-20 39.75 43.48 39.70 40.17 1.0M
2022-05-19 37.00 39.81 36.77 39.59 0.5M
2022-05-18 38.60 39.48 38.28 38.88 0.4M
2022-05-17 38.80 39.54 38.38 38.80 0.5M
2022-05-16 38.95 40.40 38.81 38.98 0.4M
2022-05-13 39.50 39.99 39.06 39.39 0.4M
2022-05-12 38.81 39.96 38.68 39.50 0.4M
2022-05-11 39.53 41.17 38.77 39.32 0.6M
2022-05-10 37.70 39.37 36.56 39.32 0.6M
2022-05-09 38.58 39.78 37.40 37.73 0.5M
2022-05-06 37.52 39.32 37.51 38.57 0.5M
2022-05-05 37.45 40.00 36.54 38.66 0.9M
2022-04-29 35.15 38.37 34.31 37.45 1.3M
2022-04-28 33.49 34.61 33.09 34.13 1.0M
2022-04-27 31.11 34.44 30.99 34.11 1.4M
2022-04-26 33.80 34.20 31.12 31.59 1.6M
2022-04-25 37.03 37.50 34.53 34.74 1.1M
2022-04-22 39.88 39.88 37.95 37.95 0.9M
2022-04-21 42.60 43.39 39.87 39.88 1.0M
2022-04-20 42.00 43.06 41.00 42.84 1.0M
2022-04-19 43.44 44.44 43.21 43.95 0.9M
2022-04-18 42.50 43.68 41.23 43.44 0.8M
2022-04-15 43.40 43.40 41.64 42.06 0.9M
2022-04-14 43.21 43.93 42.82 43.31 0.8M
2022-04-13 44.92 44.93 43.10 43.10 1.0M
2022-04-12 43.75 45.10 43.02 44.98 0.9M
2022-04-11 46.40 46.40 43.38 43.75 2.1M
2022-04-08 49.48 49.56 46.21 46.40 1.6M
2022-04-07 49.30 49.95 48.50 49.36 0.7M
2022-04-06 50.28 50.28 49.20 49.37 0.9M
2022-04-01 50.30 50.30 49.17 50.30 0.9M
2022-03-31 50.29 51.30 49.20 50.02 1.4M
2022-03-30 50.98 51.30 49.47 50.29 1.6M
2022-03-29 50.64 52.09 50.20 50.80 1.2M
2022-03-28 52.80 52.80 50.00 50.24 1.8M
2022-03-25 54.90 54.91 52.35 53.13 2.9M
2022-03-24 51.89 54.88 51.40 54.60 4.6M
2022-03-23 51.08 53.50 50.31 51.80 3.3M
2022-03-22 49.60 49.60 48.43 49.15 0.9M
2022-03-21 49.92 50.90 49.00 49.67 1.3M
2022-03-18 51.00 51.61 49.40 49.90 0.9M
2022-03-17 50.61 52.19 49.19 51.24 1.6M
2022-03-16 51.05 51.41 48.50 50.14 1.4M
2022-03-15 52.15 53.23 49.41 49.63 1.0M
2022-03-14 54.45 55.03 52.65 53.03 0.6M
2022-03-11 54.01 55.11 53.35 55.05 0.8M
2022-03-10 55.92 57.10 54.50 54.86 1.6M
2022-03-09 56.58 56.78 52.29 54.56 1.5M
2022-03-08 59.40 60.66 55.92 56.28 1.6M
2022-03-07 63.00 63.29 58.59 59.62 1.6M
2022-03-04 65.60 66.74 62.24 63.20 0.8M
2022-03-03 66.77 67.28 65.70 66.02 0.3M
2022-03-02 68.49 68.49 65.81 66.85 0.6M
2022-03-01 69.49 69.81 68.00 68.68 0.3M
2022-02-28 69.22 69.78 66.71 69.49 0.5M
2022-02-25 68.50 69.82 67.29 69.02 0.3M
2022-02-24 69.97 70.35 66.66 67.08 0.6M
2022-02-23 68.51 71.40 68.51 70.19 0.4M
2022-02-22 70.99 71.50 67.78 68.52 0.6M
2022-02-21 68.00 73.00 67.19 71.22 1.1M
2022-02-18 69.30 69.30 66.19 67.55 0.4M
2022-02-17 70.45 70.45 68.08 68.52 0.3M
2022-02-16 69.95 70.85 68.00 70.45 0.4M
2022-02-15 69.37 70.28 67.67 68.99 0.3M
2022-02-14 71.24 71.25 68.63 69.05 0.3M
2022-02-11 73.07 73.89 68.25 71.38 0.9M
2022-02-10 76.51 76.85 73.12 74.29 0.5M
2022-02-09 75.18 76.85 74.31 76.58 0.3M
2022-02-08 75.46 77.00 73.90 75.86 0.3M
2022-02-07 79.73 79.73 75.03 75.47 0.4M
2022-01-28 81.39 82.66 77.95 78.00 0.3M
2022-01-27 84.99 85.30 80.58 81.35 0.4M
2022-01-26 81.23 84.33 79.88 83.90 0.4M
2022-01-25 83.00 84.44 80.80 81.23 0.4M
2022-01-24 81.14 84.50 81.14 84.21 0.3M
2022-01-21 83.44 84.02 77.61 82.36 0.9M
2022-01-20 85.49 87.10 83.10 83.52 0.5M
2022-01-19 86.00 87.06 84.12 85.49 0.5M
2022-01-18 89.01 89.94 86.43 86.43 0.5M
2022-01-17 88.77 90.69 87.60 88.74 0.6M
2022-01-14 85.36 90.87 83.03 88.76 0.9M
2022-01-13 85.73 86.80 82.35 85.79 0.7M
2022-01-12 88.58 89.58 85.65 86.00 1.2M
2022-01-11 84.50 86.30 83.23 84.95 0.5M
2022-01-10 86.45 86.45 82.03 84.49 0.6M
2022-01-07 86.08 87.59 84.94 85.18 1.1M
2022-01-06 81.80 87.18 80.66 86.09 1.4M
2022-01-05 81.20 83.50 78.66 82.00 1.0M
2022-01-04 83.23 85.00 80.60 82.00 0.8M