电科数字 (600850) - 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	19.47	19.53	0.19	0.98%	19.46	19.83	134388	26341	1.98%
2026-04-30	19.35	19.34	-0.56	-2.81%	18.61	19.56	167644	32107	2.46%
2026-04-29	19.33	19.90	0.45	2.31%	19.32	20.03	109746	21708	1.61%
2026-04-28	20.15	19.45	-0.81	-4.00%	19.33	20.28	133178	26224	1.96%
2026-04-27	20.24	20.26	0.02	0.10%	19.90	20.43	82094	16570	1.21%
2026-04-24	20.58	20.24	-0.32	-1.56%	19.91	20.58	99796	20135	1.47%
2026-04-23	20.81	20.56	-0.24	-1.15%	20.34	21.10	87757	18102	1.29%
2026-04-22	20.25	20.80	0.42	2.06%	20.23	20.87	114198	23570	1.68%
2026-04-21	20.83	20.38	-0.48	-2.30%	20.26	20.86	101317	20663	1.49%
2026-04-20	20.52	20.86	0.35	1.71%	20.48	20.97	102101	21252	1.50%
2026-04-17	20.58	20.51	-0.17	-0.82%	20.30	20.62	89644	18336	1.32%
2026-04-16	20.13	20.68	0.52	2.58%	20.13	20.70	117310	24042	1.72%
2026-04-15	20.69	20.16	-0.15	-0.74%	20.12	20.72	94065	19155	1.38%
2026-04-14	20.44	20.31	0.12	0.59%	20.05	20.64	104490	21168	1.54%
2026-04-13	19.60	20.19	0.29	1.46%	19.60	20.30	119180	23944	1.75%
2026-04-10	20.15	19.90	-0.03	-0.15%	19.86	20.18	167834	33526	2.47%
2026-04-09	20.40	19.93	-0.80	-3.86%	19.89	20.56	272477	54755	4.01%
2026-04-08	19.59	20.73	0.89	4.49%	19.59	20.73	423642	85617	6.23%
2026-04-07	19.84	19.84	-2.20	-9.98%	19.84	19.84	44548	8838	0.65%
2026-04-03	22.44	22.04	-0.31	-1.39%	22.00	22.57	59563	13220	0.88%
2026-04-02	22.98	22.35	-0.62	-2.70%	22.13	22.98	69121	15524	1.02%
2026-04-01	23.06	22.97	0.39	1.73%	22.81	23.11	68047	15642	1.00%
2026-03-31	23.12	22.58	-0.48	-2.08%	22.55	23.16	81861	18739	1.20%
2026-03-30	22.45	23.06	0.20	0.87%	22.37	23.24	85941	19757	1.26%
2026-03-27	21.90	22.86	0.61	2.74%	21.87	23.09	97168	21979	1.43%
2026-03-26	22.76	22.25	-0.55	-2.41%	22.17	22.86	80490	18088	1.18%
2026-03-25	22.51	22.80	0.30	1.33%	22.51	23.01	100416	22931	1.48%
2026-03-24	22.66	22.50	0.21	0.94%	21.90	22.73	134334	29831	1.97%
2026-03-23	23.52	22.29	-1.62	-6.78%	22.10	23.81	139517	31778	2.05%
2026-03-20	25.25	23.91	-1.31	-5.19%	23.91	25.39	138801	33892	2.04%
2026-03-19	25.00	25.22	-0.11	-0.43%	24.80	25.47	97588	24484	1.43%
2026-03-18	25.01	25.33	0.34	1.36%	24.89	25.44	74570	18788	1.10%
2026-03-17	25.58	24.99	-0.47	-1.85%	24.97	25.67	76580	19361	1.13%
2026-03-16	25.70	25.46	-0.30	-1.16%	25.28	25.77	79978	20342	1.18%
2026-03-13	26.29	25.76	-0.57	-2.16%	25.73	26.29	83295	21618	1.22%
2026-03-12	26.74	26.33	-0.43	-1.61%	26.23	26.83	81112	21462	1.19%
2026-03-11	27.08	26.76	-0.32	-1.18%	26.70	27.20	85821	23093	1.26%
2026-03-10	27.38	27.08	-0.03	-0.11%	26.83	27.69	113716	30887	1.67%
2026-03-09	26.31	27.11	0.19	0.71%	26.12	27.33	129254	34370	1.90%
2026-03-06	26.20	26.92	0.82	3.14%	26.12	27.25	119925	32145	1.76%
2026-03-05	26.30	26.10	0.27	1.05%	25.94	26.42	76415	20034	1.12%
2026-03-04	25.81	25.83	-0.20	-0.77%	25.70	26.36	87704	22806	1.29%
2026-03-03	27.89	26.03	-1.83	-6.57%	25.97	28.05	167122	44721	2.46%
2026-03-02	28.20	27.86	-0.75	-2.62%	27.79	28.30	134040	37570	1.97%
2026-02-27	28.05	28.61	0.56	2.00%	27.90	28.85	160671	45736	2.36%
2026-02-26	27.88	28.05	0.24	0.86%	27.65	28.05	101122	28187	1.49%
2026-02-25	27.71	27.81	0.08	0.29%	27.62	27.96	76364	21249	1.12%
2026-02-24	28.30	27.73	-0.19	-0.68%	27.36	28.30	98708	27391	1.45%
2026-02-13	28.00	27.92	-0.13	-0.46%	27.85	28.30	89320	25082	1.31%
2026-02-12	27.95	28.05	0.25	0.90%	27.68	28.28	90035	25214	1.32%
2026-02-11	27.87	27.80	-0.16	-0.57%	27.76	28.17	74827	20939	1.10%
2026-02-10	27.81	27.96	0.16	0.58%	27.71	28.20	89386	25027	1.31%
2026-02-09	27.64	27.80	0.54	1.98%	27.38	27.88	100037	27661	1.47%
2026-02-06	27.12	27.26	-0.06	-0.22%	26.91	27.48	88356	24079	1.30%
2026-02-05	27.77	27.32	-0.60	-2.15%	27.20	27.88	90100	24739	1.32%
2026-02-04	27.76	27.92	0.02	0.07%	27.54	28.35	96408	26871	1.42%
2026-02-03	27.40	27.90	0.82	3.03%	27.20	27.98	97177	26846	1.43%
2026-02-02	27.90	27.08	-0.74	-2.66%	27.02	27.95	100518	27588	1.48%
2026-01-30	28.08	27.82	-0.37	-1.31%	27.14	28.08	135841	37488	2.00%
2026-01-29	28.30	28.19	-0.41	-1.43%	28.06	29.06	139790	39847	2.06%
2026-01-28	28.90	28.60	-0.29	-1.00%	28.45	29.07	100037	28742	1.47%
2026-01-27	28.45	28.89	0.24	0.84%	28.01	29.08	144215	41217	2.12%