欧陆通（300870）历史行情
以下为欧陆通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 183.000 | 175.300 | 183.510 | 174.610 | -6.100 | -3.363% | 323.47万 | 5.75亿 | 2.119% |
| 2026-10-01 | 183.000 | 175.300 | 183.510 | 174.610 | -6.100 | -3.363% | 323.47万 | 5.75亿 | 2.119% |
| 2026-09-30 | 183.000 | 175.300 | 183.510 | 174.610 | -6.100 | -3.363% | 3.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 180.320 | 181.400 | 184.000 | 178.080 | -0.730 | -0.401% | 3.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 203.000 | 182.130 | 205.000 | 179.260 | -19.970 | -9.881% | 5.97万 | 0.00亿 | 0.000% |
| 2026-09-27 | 212.000 | 202.100 | 212.010 | 201.500 | -10.700 | -5.028% | 434.35万 | 8.93亿 | 2.846% |
| 2026-09-24 | 212.000 | 202.100 | 212.010 | 201.500 | -10.700 | -5.028% | 4.34万 | 0.00亿 | 0.000% |
| 2026-09-23 | 214.510 | 212.800 | 221.540 | 212.200 | 0.800 | 0.377% | 5.91万 | 0.00亿 | 0.000% |
| 2026-09-22 | 216.630 | 212.000 | 221.600 | 211.770 | -0.680 | -0.320% | 5.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 215.600 | 212.680 | 223.200 | 210.620 | -0.520 | -0.244% | 5.08万 | 0.00亿 | 0.000% |
| 2026-09-18 | 205.090 | 213.200 | 216.330 | 199.680 | 11.480 | 5.691% | 7.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 205.800 | 201.720 | 209.820 | 201.100 | -4.080 | -1.983% | 4.72万 | 0.00亿 | 0.000% |
| 2026-09-16 | 199.510 | 205.800 | 207.000 | 196.160 | 5.890 | 2.946% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-15 | 195.010 | 199.910 | 206.560 | 195.010 | 1.300 | 0.655% | 4.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 199.000 | 198.610 | 202.370 | 191.500 | -2.840 | -1.410% | 3.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 202.990 | 201.450 | 204.670 | 192.560 | -4.690 | -2.275% | 5.10万 | 0.00亿 | 0.000% |
| 2026-09-10 | 207.680 | 206.140 | 211.000 | 205.000 | -3.870 | -1.843% | 3.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 215.000 | 210.010 | 218.290 | 208.350 | 0.480 | 0.229% | 5.40万 | 0.00亿 | 0.000% |
| 2026-09-08 | 216.000 | 209.530 | 218.980 | 207.070 | -6.720 | -3.108% | 6.14万 | 0.00亿 | 0.000% |
| 2026-09-07 | 209.000 | 216.250 | 218.680 | 204.880 | 11.990 | 5.870% | 7.41万 | 0.00亿 | 0.000% |
| 2026-09-04 | 212.990 | 204.260 | 216.300 | 203.080 | -8.750 | -4.108% | 7.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 199.300 | 213.010 | 221.000 | 195.280 | 18.460 | 9.489% | 10.30万 | 0.00亿 | 0.000% |
| 2026-09-02 | 196.870 | 194.550 | 197.970 | 191.570 | -3.450 | -1.742% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 230.900 | 198.000 | 232.200 | 197.300 | -22.000 | -10.000% | 10.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 212.520 | 220.000 | 220.890 | 209.070 | 5.500 | 2.564% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-28 | 219.610 | 214.500 | 225.850 | 213.000 | -5.750 | -2.611% | 4.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 214.010 | 220.250 | 222.200 | 209.000 | 7.240 | 3.399% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 208.060 | 213.010 | 222.850 | 208.060 | 3.000 | 1.429% | 7.78万 | 0.00亿 | 0.000% |
| 2026-08-25 | 201.050 | 210.010 | 214.970 | 193.190 | 7.010 | 3.453% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-24 | 208.000 | 203.000 | 209.640 | 196.600 | -7.690 | -3.650% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 208.000 | 210.690 | 216.680 | 204.030 | -3.460 | -1.616% | 6.14万 | 0.00亿 | 0.000% |
| 2026-08-20 | 206.510 | 214.150 | 214.580 | 201.430 | 9.050 | 4.412% | 6.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 224.900 | 205.100 | 226.560 | 203.000 | -26.760 | -11.541% | 9.36万 | 0.00亿 | 0.000% |
| 2026-08-18 | 238.000 | 231.860 | 238.890 | 227.020 | -7.140 | -2.987% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-17 | 233.330 | 239.000 | 241.000 | 228.660 | 10.690 | 4.682% | 7.44万 | 0.00亿 | 0.000% |
| 2026-08-14 | 224.070 | 228.310 | 231.670 | 224.050 | 6.640 | 2.995% | 6.32万 | 0.00亿 | 0.000% |
| 2026-08-13 | 225.000 | 221.670 | 241.300 | 221.340 | 4.670 | 2.152% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-12 | 207.300 | 217.000 | 222.620 | 205.000 | 11.500 | 5.596% | 9.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 204.800 | 205.500 | 214.630 | 203.210 | -4.200 | -2.003% | 7.21万 | 0.00亿 | 0.000% |
| 2026-08-10 | 227.700 | 209.700 | 228.880 | 203.260 | -3.010 | -1.415% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 217.150 | 212.710 | 219.000 | 204.020 | -0.690 | -0.323% | 10.98万 | 0.00亿 | 0.000% |
| 2026-08-06 | 199.940 | 213.400 | 215.250 | 195.010 | 9.640 | 4.731% | 8.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 178.100 | 203.760 | 209.390 | 178.100 | 19.080 | 10.331% | 9.09万 | 0.00亿 | 0.000% |
| 2026-08-04 | 172.870 | 184.680 | 188.080 | 170.000 | 13.430 | 7.842% | 6.10万 | 0.00亿 | 0.000% |
| 2026-08-03 | 178.210 | 171.250 | 179.320 | 169.000 | -5.430 | -3.073% | 5.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 189.000 | 176.680 | 197.600 | 175.460 | 9.580 | 5.733% | 10.03万 | 0.00亿 | 0.000% |
| 2026-07-30 | 188.730 | 167.100 | 190.630 | 161.890 | -20.530 | -10.942% | 9.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 184.210 | 187.630 | 192.960 | 174.670 | 4.020 | 2.189% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-28 | 203.000 | 183.610 | 205.800 | 181.740 | -28.890 | -13.595% | 7.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 204.000 | 212.500 | 213.330 | 198.370 | 9.530 | 4.695% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-24 | 214.430 | 202.970 | 215.900 | 201.000 | -10.230 | -4.798% | 4.57万 | 0.00亿 | 0.000% |
| 2026-07-23 | 225.000 | 213.200 | 230.500 | 210.060 | -7.240 | -3.284% | 5.78万 | 0.00亿 | 0.000% |
| 2026-07-22 | 220.000 | 220.440 | 239.700 | 216.200 | 2.440 | 1.119% | 9.66万 | 0.00亿 | 0.000% |
| 2026-07-21 | 190.000 | 218.000 | 218.000 | 171.240 | 32.500 | 17.520% | 10.91万 | 0.00亿 | 0.000% |
| 2026-07-20 | 213.010 | 185.500 | 214.000 | 173.580 | -17.900 | -8.800% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-17 | 236.000 | 203.400 | 237.000 | 199.510 | -32.600 | -13.814% | 6.31万 | 0.00亿 | 0.000% |
| 2026-07-16 | 245.000 | 236.000 | 249.010 | 232.200 | -13.200 | -5.297% | 4.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 270.000 | 249.200 | 273.000 | 246.450 | -14.800 | -5.606% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-14 | 251.990 | 264.000 | 265.530 | 241.640 | 12.730 | 5.066% | 4.67万 | 0.00亿 | 0.000% |
| 2026-07-13 | 273.600 | 251.270 | 276.000 | 248.000 | -22.330 | -8.162% | 5.24万 | 0.00亿 | 0.000% |
| 2026-07-10 | 292.510 | 273.600 | 301.800 | 273.000 | -18.400 | -6.301% | 6.25万 | 0.00亿 | 0.000% |
| 2026-07-09 | 274.010 | 292.000 | 292.680 | 262.220 | 25.900 | 9.733% | 6.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 289.190 | 266.100 | 290.120 | 261.380 | -14.620 | -5.208% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-07 | 298.000 | 280.720 | 305.000 | 278.380 | -13.280 | -4.517% | 4.30万 | 0.00亿 | 0.000% |
| 2026-07-06 | 301.390 | 294.000 | 318.000 | 293.260 | -1.900 | -0.642% | 5.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 296.510 | 295.900 | 319.330 | 295.000 | 2.710 | 0.924% | 4.92万 | 0.00亿 | 0.000% |
| 2026-07-02 | 316.000 | 293.190 | 324.000 | 290.190 | -31.520 | -9.707% | 5.98万 | 0.00亿 | 0.000% |
| 2026-07-01 | 343.220 | 324.710 | 345.500 | 321.350 | -20.980 | -6.069% | 5.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 333.100 | 345.690 | 351.780 | 326.000 | 12.890 | 3.873% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-29 | 328.960 | 332.800 | 351.640 | 323.210 | 8.700 | 2.684% | 7.37万 | 0.00亿 | 0.000% |
| 2026-06-26 | 356.590 | 324.100 | 359.040 | 322.000 | -26.190 | -7.477% | 6.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 357.570 | 350.290 | 365.000 | 348.710 | -5.510 | -1.549% | 5.11万 | 0.00亿 | 0.000% |
| 2026-06-24 | 355.560 | 355.800 | 366.980 | 348.000 | -0.700 | -0.196% | 5.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 391.000 | 356.500 | 403.000 | 354.200 | -23.500 | -6.184% | 7.54万 | 0.00亿 | 0.000% |
| 2026-06-22 | 387.280 | 380.000 | 394.680 | 360.000 | -0.060 | -0.016% | 6.16万 | 0.00亿 | 0.000% |
| 2026-06-18 | 374.020 | 380.060 | 387.000 | 364.290 | 6.050 | 1.618% | 5.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 370.000 | 374.010 | 379.990 | 360.000 | 1.010 | 0.271% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-16 | 323.410 | 373.000 | 376.000 | 316.000 | 51.780 | 16.120% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 280.510 | 321.220 | 324.410 | 280.510 | 47.350 | 17.289% | 8.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 267.000 | 273.870 | 285.750 | 267.000 | 15.270 | 5.905% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 267.460 | 258.600 | 271.000 | 253.880 | -6.460 | -2.437% | 3.60万 | 0.00亿 | 0.000% |
| 2026-06-10 | 289.730 | 265.060 | 289.730 | 261.550 | -30.040 | -10.180% | 6.12万 | 0.00亿 | 0.000% |
| 2026-06-09 | 266.660 | 295.100 | 296.580 | 263.000 | 36.100 | 13.938% | 6.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 254.990 | 259.000 | 275.800 | 250.300 | -8.420 | -3.149% | 4.55万 | 0.00亿 | 0.000% |
| 2026-06-05 | 275.610 | 267.420 | 278.490 | 265.350 | -7.580 | -2.756% | 3.52万 | 0.00亿 | 0.000% |
| 2026-06-04 | 266.990 | 275.000 | 280.250 | 266.470 | 4.000 | 1.476% | 3.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 274.000 | 271.000 | 282.990 | 267.200 | -0.610 | -0.225% | 4.57万 | 0.00亿 | 0.000% |
| 2026-06-02 | 257.000 | 271.610 | 276.700 | 251.980 | 17.610 | 6.933% | 5.34万 | 0.00亿 | 0.000% |
| 2026-06-01 | 281.310 | 254.000 | 282.890 | 252.220 | -21.000 | -7.636% | 6.99万 | 0.00亿 | 0.000% |
| 2026-05-29 | 299.990 | 275.000 | 300.480 | 272.000 | -23.390 | -7.839% | 7.03万 | 0.00亿 | 0.000% |
| 2026-05-28 | 298.890 | 298.390 | 302.000 | 288.800 | 0.753 | 0.253% | 4.54万 | 0.00亿 | 0.000% |
| 2026-05-27 | 306.908 | 297.637 | 317.737 | 293.494 | -5.671 | -1.870% | 3.61万 | 0.00亿 | 0.000% |
| 2026-05-26 | 299.394 | 303.308 | 306.208 | 290.344 | 1.386 | 0.459% | 3.54万 | 0.00亿 | 0.000% |
| 2026-05-25 | 297.979 | 301.922 | 308.337 | 289.779 | 8.428 | 2.872% | 3.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 284.065 | 293.494 | 294.479 | 281.208 | 14.429 | 5.170% | 4.16万 | 0.00亿 | 0.000% |
| 2026-05-21 | 300.629 | 279.065 | 306.344 | 277.637 | -17.864 | -6.016% | 3.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 294.779 | 296.929 | 299.187 | 286.351 | 3.928 | 1.341% | 3.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 299.779 | 293.001 | 301.458 | 287.051 | -7.493 | -2.494% | 4.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 289.194 | 300.494 | 311.565 | 285.637 | 10.386 | 3.580% | 4.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 303.465 | 290.108 | 305.279 | 279.229 | -10.579 | -3.518% | 5.25万 | 0.00亿 | 0.000% |
| 2026-05-14 | 320.351 | 300.687 | 321.208 | 300.229 | -13.378 | -4.260% | 4.85万 | 0.00亿 | 0.000% |
| 2026-05-13 | 280.279 | 314.065 | 316.708 | 277.029 | 32.571 | 11.571% | 5.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 279.401 | 281.494 | 285.408 | 273.358 | 4.222 | 1.523% | 3.55万 | 0.00亿 | 0.000% |
| 2026-05-11 | 280.451 | 277.272 | 284.994 | 270.587 | 2.650 | 0.965% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-08 | 277.637 | 274.622 | 281.065 | 271.351 | -7.536 | -2.671% | 3.39万 | 0.00亿 | 0.000% |
| 2026-05-07 | 286.922 | 282.158 | 289.087 | 278.387 | -7.121 | -2.462% | 4.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 292.965 | 289.279 | 303.265 | 288.494 | 0.928 | 0.322% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-30 | 274.144 | 288.351 | 294.294 | 272.137 | 20.007 | 7.456% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 271.037 | 268.344 | 278.351 | 265.758 | -1.728 | -0.640% | 3.69万 | 0.00亿 | 0.000% |
| 2026-04-28 | 280.422 | 270.072 | 281.922 | 266.215 | -9.172 | -3.285% | 4.58万 | 0.00亿 | 0.000% |
| 2026-04-27 | 250.744 | 279.244 | 280.765 | 250.744 | 31.465 | 12.699% | 8.99万 | 0.00亿 | 0.000% |
| 2026-04-24 | 252.722 | 247.779 | 256.758 | 246.179 | -7.000 | -2.747% | 5.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 270.437 | 254.779 | 272.637 | 250.565 | -11.393 | -4.280% | 6.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 260.844 | 266.172 | 267.637 | 250.972 | 3.728 | 1.420% | 6.59万 | 0.00亿 | 0.000% |
| 2026-04-21 | 274.872 | 262.444 | 275.915 | 257.351 | -13.050 | -4.737% | 6.15万 | 0.00亿 | 0.000% |
| 2026-04-20 | 258.351 | 275.494 | 288.329 | 257.208 | 19.372 | 7.564% | 7.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 252.322 | 256.122 | 267.322 | 247.679 | 3.135 | 1.239% | 5.66万 | 0.00亿 | 0.000% |
| 2026-04-16 | 245.108 | 252.987 | 259.779 | 245.108 | 11.779 | 4.883% | 4.95万 | 0.00亿 | 0.000% |
| 2026-04-15 | 229.779 | 241.208 | 252.387 | 228.922 | 13.643 | 5.995% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-14 | 224.772 | 227.565 | 230.808 | 220.322 | 6.286 | 2.841% | 5.64万 | 0.00亿 | 0.000% |
| 2026-04-13 | 224.065 | 221.279 | 231.329 | 218.758 | -2.786 | -1.243% | 5.84万 | 0.00亿 | 0.000% |
| 2026-04-10 | 210.215 | 224.065 | 230.851 | 210.215 | 10.000 | 4.671% | 6.91万 | 0.00亿 | 0.000% |
| 2026-04-09 | 206.208 | 214.065 | 222.629 | 203.351 | 6.714 | 3.238% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 205.479 | 207.351 | 208.458 | 197.779 | 15.493 | 8.075% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-07 | 189.065 | 191.858 | 205.494 | 188.108 | 0.000 | 0.000% | 5.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 192.744 | 186.237 | 194.637 | 185.808 | 0.000 | 0.000% | 3.92万 | 0.00亿 | 0.000% |
| 2026-04-02 | 181.794 | 189.922 | 194.779 | 178.351 | 0.000 | 0.000% | 7.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 178.522 | 183.508 | 185.479 | 178.351 | 0.000 | 0.000% | 4.88万 | 0.00亿 | 0.000% |