电科网安 (002268) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	17.79	17.61	-0.21	-1.18%	17.60	17.85	82834	14632	0.98%
2025-09-12	18.00	17.82	-0.06	-0.34%	17.82	18.09	103702	18594	1.23%
2025-09-11	17.74	17.88	0.11	0.62%	17.60	17.95	132167	23536	1.56%
2025-09-10	17.75	17.77	0.05	0.28%	17.66	17.96	77066	13697	0.91%
2025-09-09	18.11	17.72	-0.39	-2.15%	17.68	18.15	106196	18925	1.26%
2025-09-08	17.77	18.11	0.34	1.91%	17.65	18.44	150219	27120	1.78%
2025-09-05	17.56	17.77	0.22	1.25%	17.44	17.81	126221	22232	1.49%
2025-09-04	17.71	17.55	-0.16	-0.90%	17.31	17.88	143885	25399	1.70%
2025-09-03	18.21	17.71	-0.44	-2.42%	17.64	18.25	184066	32871	2.18%
2025-09-02	18.89	18.15	-0.72	-3.82%	18.00	18.90	273099	49867	3.23%
2025-09-01	19.17	18.87	-0.25	-1.31%	18.76	19.29	221282	41890	2.62%
2025-08-29	19.44	19.12	-0.34	-1.75%	19.02	19.45	211159	40394	2.50%
2025-08-28	19.13	19.46	0.33	1.73%	18.59	19.53	337960	64612	4.00%
2025-08-27	19.30	19.13	-0.18	-0.93%	19.13	19.77	353451	68791	4.18%
2025-08-26	19.20	19.31	0.02	0.10%	19.19	19.52	217203	42055	2.57%
2025-08-25	19.41	19.29	-0.06	-0.31%	19.15	19.54	287021	55345	3.40%
2025-08-22	19.30	19.35	-0.02	-0.10%	19.15	19.42	314965	60709	3.73%
2025-08-21	18.60	19.37	0.77	4.14%	18.59	19.66	564463	108722	6.68%
2025-08-20	18.31	18.60	0.22	1.20%	18.15	18.60	202419	37100	2.39%
2025-08-19	18.54	18.38	-0.15	-0.81%	18.35	18.69	177363	32812	2.10%
2025-08-18	18.52	18.53	0.05	0.27%	18.44	18.74	233919	43452	2.77%
2025-08-15	18.42	18.48	-0.01	-0.05%	18.35	18.56	193931	35803	2.29%
2025-08-14	18.72	18.49	-0.17	-0.91%	18.40	19.08	234777	44079	2.78%
2025-08-13	18.74	18.66	-0.08	-0.43%	18.60	18.88	180858	33879	2.14%
2025-08-12	18.69	18.74	0.07	0.37%	18.51	18.82	171434	31995	2.03%
2025-08-11	18.12	18.67	0.56	3.09%	18.11	19.08	320866	60184	3.80%
2025-08-08	18.42	18.11	-0.39	-2.11%	18.09	18.47	160148	29146	1.89%
2025-08-07	18.54	18.50	-0.04	-0.22%	18.45	18.87	203977	37900	2.41%
2025-08-06	18.06	18.54	0.48	2.66%	18.00	18.59	267799	49282	3.17%
2025-08-05	18.14	18.06	-0.13	-0.71%	17.92	18.19	159444	28729	1.89%
2025-08-04	18.03	18.19	-0.09	-0.49%	18.03	18.35	136959	24909	1.62%
2025-08-01	18.49	18.28	0.02	0.11%	17.95	18.61	262594	47905	3.11%
2025-07-31	18.03	18.26	0.16	0.88%	17.96	18.63	286963	52556	3.39%
2025-07-30	18.34	18.10	-0.31	-1.68%	17.97	18.54	217306	39612	2.57%
2025-07-29	17.96	18.41	0.43	2.39%	17.85	18.42	233796	42470	2.77%
2025-07-28	17.96	17.98	0.16	0.90%	17.67	18.08	179768	32230	2.13%
2025-07-25	17.64	17.82	0.18	1.02%	17.56	17.84	138446	24552	1.64%
2025-07-24	17.43	17.64	0.19	1.09%	17.41	17.65	116661	20527	1.38%
2025-07-23	17.58	17.45	-0.09	-0.51%	17.42	17.66	124213	21810	1.47%
2025-07-22	17.63	17.54	-0.15	-0.85%	17.46	17.72	134550	23633	1.59%
2025-07-21	17.75	17.69	-0.10	-0.56%	17.61	17.83	135937	24066	1.61%
2025-07-18	17.67	17.79	0.19	1.08%	17.63	17.93	151528	26972	1.79%
2025-07-17	17.54	17.66	0.11	0.63%	17.45	17.71	118817	20932	1.41%
2025-07-16	17.57	17.55	-0.02	-0.11%	17.45	17.70	112217	19698	1.33%
2025-07-15	17.59	17.57	-0.18	-1.01%	17.29	17.61	219917	38378	2.60%
2025-07-14	18.00	17.75	-0.22	-1.22%	17.69	18.07	155126	27605	1.83%
2025-07-11	17.82	17.97	0.16	0.90%	17.66	18.13	249983	44849	2.96%
2025-07-10	17.70	17.81	-0.01	-0.06%	17.54	18.02	175037	31181	2.07%
2025-07-09	17.99	17.82	-0.17	-0.94%	17.71	18.06	161653	28845	1.91%
2025-07-08	17.66	17.99	0.41	2.33%	17.53	18.11	244207	43801	2.89%
2025-07-07	17.50	17.58	0.01	0.06%	17.40	17.91	155359	27479	1.84%
2025-07-04	17.50	17.57	0.06	0.34%	17.31	17.83	199667	35094	2.36%
2025-07-03	17.48	17.51	0.04	0.23%	17.44	17.63	123161	21560	1.46%
2025-07-02	17.70	17.47	-0.34	-1.91%	17.35	17.75	223099	39031	2.64%
2025-07-01	18.38	17.81	-0.48	-2.62%	17.71	18.38	307606	55037	3.64%
2025-06-30	18.21	18.29	0.27	1.50%	18.16	18.90	402481	73941	4.76%
2025-06-27	18.32	18.02	-0.04	-0.22%	17.94	18.90	488659	89815	5.78%
2025-06-26	18.20	18.06	-0.19	-1.04%	17.95	18.55	462170	84169	5.47%
2025-06-25	17.76	18.25	0.42	2.36%	17.42	18.36	530252	95408	6.27%
2025-06-24	17.85	17.83	-0.08	-0.45%	17.60	18.16	453741	80775	5.37%
2025-06-23	17.05	17.91	0.78	4.55%	17.05	17.99	603077	106060	7.13%
2025-06-20	17.69	17.13	-0.70	-3.93%	17.12	17.69	541793	93789	6.41%
2025-06-19	16.75	17.83	1.62	9.99%	16.74	17.83	393109	69365	4.65%
2025-06-18	16.48	16.21	-0.04	-0.25%	16.16	16.48	162811	26561	1.93%
2025-06-17	16.08	16.25	0.19	1.18%	16.00	16.39	194661	31568	2.30%
2025-06-16	15.84	16.06	0.22	1.39%	15.67	16.10	173817	27724	2.06%
2025-06-13	16.30	15.84	-0.40	-2.46%	15.81	16.44	310199	49767	3.67%
2025-06-12	15.79	16.24	0.44	2.78%	15.66	16.34	195397	31572	2.31%
2025-06-11	15.77	15.80	0.02	0.13%	15.69	15.95	82666	13092	0.98%
2025-06-10	16.09	15.78	-0.34	-2.11%	15.58	16.12	123867	19585	1.47%
2025-06-09	16.19	16.12	-0.01	-0.06%	16.06	16.25	101570	16400	1.20%