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
2026-05-06	15.79	16.10	0.42	2.68%	15.79	16.19	106015	17048	1.25%
2026-04-30	15.62	15.68	0.06	0.38%	15.50	15.77	66830	10466	0.79%
2026-04-29	15.43	15.62	0.19	1.23%	15.39	15.69	63292	9882	0.75%
2026-04-28	15.90	15.43	-0.54	-3.38%	15.38	15.94	104970	16349	1.24%
2026-04-27	15.89	15.97	0.16	1.01%	15.57	15.98	77041	12195	0.91%
2026-04-24	16.00	15.81	-0.27	-1.68%	15.65	16.13	106284	16787	1.26%
2026-04-23	16.46	16.08	-0.34	-2.07%	16.03	16.53	118711	19231	1.40%
2026-04-22	16.59	16.42	-0.20	-1.20%	16.35	16.59	126544	20812	1.50%
2026-04-21	16.81	16.62	-0.26	-1.54%	16.56	16.81	100846	16780	1.19%
2026-04-20	16.90	16.88	-0.50	-2.88%	16.50	16.92	191623	32053	2.27%
2026-04-17	17.29	17.38	0.04	0.23%	17.18	17.43	72587	12549	0.86%
2026-04-16	17.33	17.34	0.04	0.23%	17.29	17.44	68617	11908	0.81%
2026-04-15	17.48	17.30	0.01	0.06%	17.25	17.65	82158	14303	0.97%
2026-04-14	17.43	17.29	0.03	0.17%	17.14	17.45	80598	13906	0.95%
2026-04-13	16.94	17.26	0.33	1.95%	16.88	17.35	115277	19774	1.36%
2026-04-10	16.80	16.93	0.30	1.80%	16.76	17.08	91493	15478	1.08%
2026-04-09	16.95	16.63	-0.36	-2.12%	16.60	16.96	69044	11534	0.82%
2026-04-08	16.57	16.99	0.79	4.88%	16.56	17.00	101409	17025	1.20%
2026-04-07	16.28	16.20	-0.09	-0.55%	16.14	16.47	59182	9645	0.70%
2026-04-03	16.51	16.29	-0.07	-0.43%	16.26	16.56	69229	11333	0.82%
2026-04-02	16.75	16.36	-0.47	-2.79%	16.30	16.78	87328	14407	1.03%
2026-04-01	17.06	16.83	0.11	0.66%	16.73	17.10	70405	11873	0.83%
2026-03-31	16.88	16.72	-0.19	-1.12%	16.71	17.08	85069	14374	1.01%
2026-03-30	16.61	16.91	0.06	0.36%	16.45	16.99	81347	13620	0.96%
2026-03-27	16.35	16.85	0.25	1.51%	16.19	16.89	87338	14562	1.03%
2026-03-26	16.87	16.60	-0.33	-1.95%	16.53	17.00	88157	14767	1.04%
2026-03-25	16.78	16.93	0.18	1.07%	16.77	17.08	107430	18200	1.27%
2026-03-24	16.81	16.75	0.27	1.64%	16.35	16.84	117226	19438	1.39%
2026-03-23	17.51	16.48	-1.20	-6.79%	16.35	17.51	193873	32690	2.29%
2026-03-20	18.38	17.68	-0.69	-3.76%	17.64	18.52	144248	25952	1.71%
2026-03-19	18.40	18.37	-0.39	-2.08%	18.25	18.58	111954	20593	1.32%
2026-03-18	18.60	18.76	0.20	1.08%	18.40	18.79	110913	20653	1.31%
2026-03-17	19.14	18.56	-0.52	-2.73%	18.56	19.20	151200	28372	1.79%
2026-03-16	19.29	19.08	-0.09	-0.47%	18.84	19.33	120278	22871	1.42%
2026-03-13	19.92	19.17	-0.88	-4.39%	19.12	19.95	244874	47415	2.90%
2026-03-12	20.00	20.05	-0.07	-0.35%	19.92	20.32	182962	36758	2.16%
2026-03-11	20.51	20.12	-0.11	-0.54%	20.10	20.71	267068	54366	3.16%
2026-03-10	20.48	20.23	0.13	0.65%	20.00	21.08	390462	79762	4.62%
2026-03-09	19.57	20.10	0.84	4.36%	19.19	20.15	278736	54786	3.30%
2026-03-06	19.03	19.26	0.14	0.73%	18.95	19.42	110552	21294	1.31%
2026-03-05	18.95	19.12	0.58	3.13%	18.80	19.40	189212	36154	2.24%
2026-03-04	18.64	18.54	-0.44	-2.32%	18.48	19.14	191339	35894	2.26%
2026-03-03	20.30	18.98	-1.25	-6.18%	18.93	20.55	365465	71541	4.32%
2026-03-02	19.93	20.23	0.11	0.55%	19.88	20.45	242793	49205	2.87%
2026-02-27	19.85	20.12	0.21	1.05%	19.81	20.35	195224	39296	2.31%
2026-02-26	19.99	19.91	-0.03	-0.15%	19.86	20.13	135217	26995	1.60%
2026-02-25	19.95	19.94	-0.07	-0.35%	19.87	20.09	145343	29033	1.72%
2026-02-24	20.38	20.01	-0.36	-1.77%	19.89	20.50	200615	40237	2.37%
2026-02-13	19.89	20.37	0.45	2.26%	19.89	21.12	282139	58136	3.34%
2026-02-12	20.13	19.92	-0.21	-1.04%	19.80	20.28	127244	25396	1.51%
2026-02-11	19.98	20.13	0.15	0.75%	19.91	20.27	139641	28088	1.65%
2026-02-10	19.95	19.98	0.07	0.35%	19.80	20.25	146669	29323	1.74%
2026-02-09	19.66	19.91	0.46	2.37%	19.50	19.91	156420	30880	1.85%
2026-02-06	19.31	19.45	-0.01	-0.05%	19.25	19.67	128712	25096	1.52%
2026-02-05	19.32	19.46	-0.04	-0.21%	19.28	19.87	143967	28063	1.70%
2026-02-04	19.40	19.50	-0.04	-0.20%	19.31	19.68	125507	24460	1.48%
2026-02-03	19.24	19.54	0.48	2.52%	19.13	19.54	127691	24693	1.51%
2026-02-02	19.11	19.06	-0.20	-1.04%	19.00	19.48	135588	26082	1.60%
2026-01-30	19.57	19.26	-0.46	-2.33%	19.10	19.73	155151	30013	1.84%
2026-01-29	19.95	19.72	-0.34	-1.69%	19.57	20.26	166408	33134	1.97%
2026-01-28	19.98	20.06	0.16	0.80%	19.81	20.16	175251	35075	2.07%
2026-01-27	19.91	19.90	-0.06	-0.30%	19.41	20.03	188104	37013	2.23%