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
2023-12-29 43.21 44.90 42.70 44.27 1.2M
2023-12-28 41.03 43.60 40.33 43.22 1.4M
2023-12-27 41.96 42.10 40.92 41.03 1.5M
2023-12-26 42.87 42.88 41.41 41.70 0.7M
2023-12-25 42.99 43.48 42.41 42.80 0.9M
2023-12-22 43.81 43.83 42.80 43.00 1.0M
2023-12-21 43.60 44.29 42.78 43.89 1.1M
2023-12-20 43.67 44.42 43.60 43.60 1.1M
2023-12-19 43.98 44.48 43.36 44.15 1.1M
2023-12-18 45.60 45.60 43.69 43.72 1.0M
2023-12-15 45.44 45.54 44.63 44.74 0.6M
2023-12-14 45.60 46.25 44.89 44.99 0.6M
2023-12-13 46.17 46.53 45.44 45.49 0.8M
2023-12-12 47.20 47.50 46.42 46.77 0.6M
2023-12-11 46.68 47.33 45.88 47.25 1.0M
2023-12-08 46.00 47.77 46.00 46.77 0.9M
2023-12-07 46.47 46.74 45.83 46.10 0.9M
2023-12-06 45.90 46.83 45.63 46.39 0.8M
2023-12-05 47.28 47.62 46.01 46.01 0.7M
2023-12-04 47.98 48.58 47.27 47.27 0.7M
2023-12-01 47.84 48.20 47.32 47.93 1.0M
2023-11-30 49.00 49.04 47.10 47.72 0.8M
2023-11-29 48.45 50.33 48.26 48.93 1.0M
2023-11-28 48.26 49.60 47.96 48.45 0.7M
2023-11-27 47.85 48.76 47.45 48.26 0.6M
2023-11-24 49.14 49.78 47.60 47.97 0.7M
2023-11-23 48.29 49.67 48.29 49.44 0.6M
2023-11-22 50.04 50.40 48.40 48.49 0.8M
2023-11-21 50.90 51.31 49.72 49.89 1.2M
2023-11-20 50.93 51.52 50.10 50.87 0.8M
2023-11-17 50.39 51.39 49.23 50.94 0.6M
2023-11-16 51.10 51.60 50.24 50.39 0.7M
2023-11-15 51.26 51.99 50.90 51.18 0.6M
2023-11-14 50.52 51.36 49.56 51.25 0.8M
2023-11-13 50.40 51.75 49.99 50.56 1.1M
2023-11-10 49.50 50.74 49.21 50.39 1.2M
2023-11-09 50.63 50.89 49.40 49.80 1.3M
2023-11-08 51.31 53.41 50.39 50.59 2.1M
2023-11-07 49.72 51.78 49.03 51.31 1.9M
2023-11-06 47.60 50.21 47.59 49.40 1.5M
2023-11-03 46.21 47.55 46.21 47.34 0.9M
2023-11-02 47.17 47.58 46.11 46.21 0.8M
2023-11-01 47.74 48.26 47.08 47.13 0.9M
2023-10-31 48.69 49.30 47.32 47.82 1.4M
2023-10-30 45.57 49.35 44.96 48.68 3.2M
2023-10-27 44.05 45.87 43.59 45.57 1.1M
2023-10-26 43.90 44.47 42.73 44.38 1.1M
2023-10-25 43.55 45.26 43.12 43.87 1.3M
2023-10-24 42.02 44.10 41.95 43.45 1.7M
2023-10-23 43.97 44.00 41.44 41.90 1.2M
2023-10-20 45.58 46.31 43.82 44.06 1.7M
2023-10-19 44.85 47.95 44.85 46.08 1.8M
2023-10-18 46.75 46.85 44.70 44.81 1.1M
2023-10-17 47.24 47.53 46.21 46.70 0.7M
2023-10-16 48.42 48.60 47.01 47.24 1.0M
2023-10-13 47.83 48.54 47.40 48.18 1.1M
2023-10-12 47.89 48.35 47.41 47.83 0.9M
2023-10-11 47.63 48.38 47.10 47.88 0.9M
2023-10-10 47.92 48.90 47.31 47.48 0.9M
2023-10-09 46.91 48.79 46.91 47.87 1.4M
2023-09-28 45.84 47.35 45.77 47.02 1.0M
2023-09-27 46.43 46.99 45.62 45.80 1.1M
2023-09-26 46.95 47.17 46.09 46.17 0.8M
2023-09-25 46.70 47.40 46.15 47.10 1.2M
2023-09-22 43.60 46.89 43.20 46.71 1.8M
2023-09-21 43.80 44.15 43.08 43.79 0.7M
2023-09-20 45.22 45.31 43.64 43.76 1.3M
2023-09-19 46.37 46.37 44.90 44.95 0.9M
2023-09-18 46.25 47.35 45.47 46.06 1.4M
2023-09-15 46.42 46.93 45.50 46.28 1.1M
2023-09-14 47.61 47.83 46.11 46.38 1.1M
2023-09-13 49.05 49.39 46.65 47.57 2.4M
2023-09-12 48.60 50.40 47.93 49.65 2.1M
2023-09-11 47.99 49.31 47.20 48.49 1.4M
2023-09-08 47.42 48.20 46.52 48.16 1.1M
2023-09-07 49.73 49.73 47.59 47.73 2.1M
2023-09-06 47.56 50.00 47.41 49.95 2.7M
2023-09-05 47.02 48.60 47.02 47.41 1.2M
2023-09-04 46.66 47.66 46.31 47.65 1.2M
2023-09-01 47.52 48.22 46.41 46.70 0.9M
2023-08-31 48.17 48.52 47.17 47.51 1.3M
2023-08-30 47.91 48.88 47.91 48.54 1.8M
2023-08-29 44.60 47.99 44.42 47.61 2.7M
2023-08-28 49.00 49.01 44.40 44.46 2.5M
2023-08-25 45.50 47.70 44.61 45.21 2.8M
2023-08-24 44.25 50.70 44.25 47.00 3.8M
2023-08-23 46.00 46.24 45.02 45.04 0.6M
2023-08-22 45.75 46.60 44.51 46.13 1.0M
2023-08-21 45.91 46.42 45.23 45.32 0.6M
2023-08-18 47.23 47.65 45.86 45.97 0.6M
2023-08-17 45.80 47.44 45.46 46.99 1.0M
2023-08-16 46.98 47.38 45.93 46.00 0.7M
2023-08-15 47.87 48.05 46.78 47.03 0.8M
2023-08-14 47.00 47.98 46.86 47.90 0.9M
2023-08-11 48.64 48.64 47.19 47.21 0.8M
2023-08-10 48.00 49.08 48.00 48.10 0.8M
2023-08-09 48.99 49.00 48.00 48.21 0.8M
2023-08-08 48.97 49.39 48.38 48.55 1.0M
2023-08-07 49.09 49.90 48.77 48.97 1.1M
2023-08-04 47.63 49.30 47.63 49.23 1.5M
2023-08-03 47.98 48.60 47.60 47.79 1.1M
2023-08-02 48.39 49.07 47.95 48.32 0.8M
2023-08-01 49.01 49.30 48.30 48.58 1.0M
2023-07-31 49.06 49.76 48.55 49.32 1.0M
2023-07-28 48.98 49.59 48.42 48.99 0.9M
2023-07-27 49.48 49.91 48.68 48.89 1.5M
2023-07-26 50.39 50.48 49.00 49.24 1.5M
2023-07-25 51.51 51.72 50.20 50.39 1.3M
2023-07-24 50.96 52.00 50.15 50.96 0.9M
2023-07-21 51.53 51.74 50.01 50.57 1.4M
2023-07-20 52.30 53.15 51.41 51.42 1.2M
2023-07-19 52.86 53.05 52.01 52.14 0.8M
2023-07-18 53.55 54.25 52.63 52.72 1.2M
2023-07-17 54.56 55.08 53.30 53.45 1.0M
2023-07-14 55.26 55.30 53.76 54.40 1.2M
2023-07-13 54.60 55.40 54.14 55.00 1.0M
2023-07-12 55.09 55.88 54.00 54.21 1.3M
2023-07-11 54.61 55.13 54.12 54.98 1.2M
2023-07-10 56.18 56.43 53.53 54.49 2.4M
2023-07-07 58.65 58.65 55.37 56.06 2.2M
2023-07-06 59.14 60.35 58.33 58.45 1.8M
2023-07-05 60.10 60.58 58.70 58.77 1.1M
2023-07-04 60.00 60.77 59.39 60.39 1.2M
2023-07-03 60.38 61.30 59.28 59.96 1.5M
2023-06-30 58.99 60.55 58.14 59.93 1.8M
2023-06-29 58.63 59.37 57.60 58.50 1.6M
2023-06-28 59.37 59.59 55.68 58.71 2.4M
2023-06-27 60.23 61.58 59.06 59.88 2.2M
2023-06-26 64.26 64.49 59.48 59.80 3.1M
2023-06-21 67.49 69.00 65.00 65.21 3.0M
2023-06-20 70.44 71.50 66.50 67.08 4.4M
2023-06-19 67.10 70.66 64.50 69.74 6.3M
2023-06-16 60.76 66.25 59.16 65.85 5.4M
2023-06-15 62.00 64.30 60.42 60.77 2.3M
2023-06-14 62.29 63.79 60.70 61.61 2.6M
2023-06-13 58.40 63.50 58.01 62.42 2.9M
2023-06-12 57.40 59.30 57.00 58.71 2.2M
2023-06-09 58.80 59.13 55.74 57.39 3.7M
2023-06-08 60.75 61.30 58.26 58.59 3.5M
2023-06-07 64.74 66.00 60.16 61.68 4.6M
2023-06-06 70.30 73.66 68.00 69.16 2.2M
2023-06-05 70.65 72.00 69.00 69.73 1.5M
2023-06-02 68.51 70.80 67.08 70.60 1.9M
2023-06-01 69.01 71.00 68.70 68.72 1.3M
2023-05-31 69.49 70.36 68.16 69.89 1.5M
2023-05-30 68.73 70.93 67.82 70.05 1.6M
2023-05-29 67.60 72.50 67.50 69.79 2.3M
2023-05-26 65.21 68.50 65.20 67.69 1.6M
2023-05-25 69.00 71.80 64.00 66.45 2.1M
2023-05-24 67.11 68.18 65.72 67.03 0.8M
2023-05-23 68.99 69.00 67.11 67.12 1.0M
2023-05-22 68.71 70.80 66.72 68.81 1.7M
2023-05-19 68.30 74.35 68.06 70.00 2.9M
2023-05-18 65.87 69.16 65.00 69.00 2.2M
2023-05-17 64.07 67.18 63.81 66.10 1.6M
2023-05-16 68.98 69.50 63.09 65.36 2.6M
2023-05-15 65.73 71.44 65.19 68.31 3.0M
2023-05-12 64.64 67.05 63.50 65.73 2.3M
2023-05-11 65.70 66.36 63.20 65.35 2.4M
2023-05-10 61.41 66.99 60.80 64.72 3.7M
2023-05-09 61.80 63.27 61.41 61.75 1.5M
2023-05-08 60.20 65.00 60.20 62.68 3.1M
2023-05-05 61.40 61.80 59.19 59.93 2.3M
2023-05-04 65.89 66.55 61.00 61.90 3.3M
2023-04-28 61.22 66.20 61.22 65.59 3.8M
2023-04-27 74.00 74.00 63.00 63.01 5.7M
2023-04-26 77.00 79.66 68.80 75.40 5.9M
2023-04-25 81.00 81.00 72.53 74.58 4.2M
2023-04-24 81.01 82.00 75.20 81.85 4.5M
2023-04-21 82.48 83.46 78.50 81.21 5.1M
2023-04-20 81.96 83.57 78.80 82.90 6.6M
2023-04-19 73.50 84.79 73.22 79.10 5.7M
2023-04-18 71.11 76.66 71.11 74.55 2.9M
2023-04-17 76.50 77.50 72.60 73.22 3.1M
2023-04-14 77.00 78.60 73.72 75.58 4.0M
2023-04-13 76.66 80.50 75.42 78.60 4.9M
2023-04-12 73.20 80.00 70.77 79.71 6.3M
2023-04-11 71.65 71.97 66.44 70.54 4.3M
2023-04-10 75.00 81.11 70.07 72.01 7.6M
2023-04-07 70.00 75.32 64.68 75.00 7.3M
2023-04-06 58.89 70.55 58.86 67.27 6.4M
2023-04-04 60.95 61.29 58.02 58.82 3.2M
2023-04-03 57.40 61.50 57.10 61.20 4.0M
2023-03-31 59.41 59.75 57.65 57.88 3.0M
2023-03-30 60.00 61.26 59.00 60.55 2.9M
2023-03-29 60.08 61.60 58.80 59.91 2.7M
2023-03-28 61.50 62.87 60.00 60.27 5.1M
2023-03-27 63.07 65.57 60.50 63.35 8.9M
2023-03-24 63.88 70.44 62.83 66.00 9.5M
2023-03-23 58.50 60.50 55.01 58.70 4.9M
2023-03-22 53.36 59.79 53.36 58.20 3.6M
2023-03-21 51.86 53.69 51.50 53.45 1.3M
2023-03-20 51.56 52.48 50.27 51.81 1.3M
2023-03-17 51.69 52.28 51.06 51.89 0.6M
2023-03-16 51.92 52.16 50.70 51.05 0.8M
2023-03-15 52.18 53.39 52.01 52.18 0.6M
2023-03-14 53.35 53.50 51.56 52.49 1.2M
2023-03-13 54.75 55.00 51.50 53.34 2.5M
2023-03-10 56.00 56.65 54.50 54.73 0.6M
2023-03-09 56.22 56.99 55.81 56.21 0.6M
2023-03-08 56.65 58.18 55.55 56.02 0.9M
2023-03-07 56.91 57.02 56.00 56.02 1.6M
2023-03-06 57.01 58.19 55.62 56.91 0.9M
2023-03-03 57.62 58.47 56.27 57.00 0.9M
2023-03-02 59.66 60.23 57.30 57.62 1.3M
2023-03-01 60.37 60.57 59.40 59.84 0.8M
2023-02-28 59.37 61.00 58.66 59.79 1.3M
2023-02-27 60.75 60.84 59.53 59.97 0.6M
2023-02-24 60.66 61.28 59.41 60.28 0.6M
2023-02-23 60.36 60.89 59.33 59.66 0.5M
2023-02-22 59.98 61.90 59.02 60.30 1.0M
2023-02-21 59.04 60.18 58.22 59.84 1.0M
2023-02-20 58.86 60.77 57.83 59.03 1.2M
2023-02-17 59.15 59.96 57.99 58.35 2.0M
2023-02-16 65.75 65.75 57.53 60.10 3.7M
2023-02-15 64.27 68.50 64.26 65.75 2.7M
2023-02-14 64.02 64.20 61.00 63.00 1.4M
2023-02-13 62.54 64.43 60.00 64.02 2.0M
2023-02-10 60.73 61.66 60.02 60.96 1.1M
2023-02-09 61.13 61.99 60.10 60.58 1.2M
2023-02-08 60.39 62.13 59.98 61.46 1.5M
2023-02-07 62.56 63.30 59.00 60.39 2.9M
2023-02-06 59.08 62.87 57.82 61.95 5.2M
2023-02-03 55.11 57.50 54.15 56.86 1.7M
2023-02-02 51.94 54.91 51.92 54.90 1.5M
2023-02-01 49.80 51.99 49.75 51.94 0.9M
2023-01-31 49.69 50.40 49.21 50.07 0.5M
2023-01-30 50.00 50.93 49.58 49.70 0.5M
2023-01-20 49.91 49.91 49.06 49.50 0.4M
2023-01-19 49.00 50.06 48.97 49.63 0.5M
2023-01-18 49.27 50.16 48.81 49.40 0.7M
2023-01-17 49.10 51.19 49.10 49.43 0.5M
2023-01-16 49.24 50.38 48.40 49.10 1.0M
2023-01-13 52.72 52.72 48.38 49.28 1.5M
2023-01-12 53.40 54.45 50.05 51.06 2.0M
2023-01-11 50.20 54.50 49.84 53.05 2.1M
2023-01-10 49.49 50.55 49.20 49.60 0.6M
2023-01-09 49.75 52.00 49.48 50.00 1.5M
2023-01-06 49.01 50.50 48.70 50.00 0.9M
2023-01-05 49.57 51.21 48.41 49.50 1.2M
2023-01-04 47.54 50.45 46.42 49.50 1.1M
2023-01-03 44.58 47.74 44.27 46.80 0.4M