欧亚集团 sh.600697
12.10
+2.54%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.87 | 12.14 | 11.71 | 12.10 | +2.54% | 0.37 | 2.01% |
| 2026-05-21 | 12.31 | 12.47 | 11.70 | 11.80 | -4.07% | 0.44 | 2.37% |
| 2026-05-20 | 12.50 | 12.53 | 12.11 | 12.30 | -1.44% | 0.34 | 1.81% |
| 2026-05-19 | 12.48 | 12.65 | 12.35 | 12.48 | +0.73% | 0.37 | 1.89% |
| 2026-05-18 | 12.36 | 12.43 | 12.14 | 12.39 | +1.31% | 0.38 | 2.01% |
| 2026-05-15 | 12.47 | 12.47 | 12.18 | 12.23 | -1.92% | 0.37 | 1.95% |
| 2026-05-14 | 12.44 | 12.60 | 12.31 | 12.47 | +0.40% | 0.39 | 2.01% |
| 2026-05-13 | 12.58 | 12.58 | 12.37 | 12.42 | -0.72% | 0.29 | 1.51% |
| 2026-05-12 | 12.73 | 12.75 | 12.45 | 12.51 | -1.73% | 0.37 | 1.91% |
| 2026-05-11 | 12.84 | 12.84 | 12.61 | 12.73 | +0.08% | 0.36 | 1.82% |
| 2026-05-08 | 12.62 | 12.74 | 12.55 | 12.72 | +1.35% | 0.38 | 1.93% |
| 2026-05-07 | 12.70 | 12.84 | 12.51 | 12.55 | -1.18% | 0.52 | 2.63% |
| 2026-05-06 | 12.64 | 12.86 | 12.52 | 12.70 | +1.20% | 0.85 | 4.30% |
| 2026-04-30 | 12.36 | 12.57 | 12.30 | 12.55 | +2.20% | 0.66 | 3.40% |
| 2026-04-29 | 11.96 | 12.35 | 11.96 | 12.28 | +2.08% | 0.49 | 2.59% |
| 2026-04-28 | 12.09 | 12.16 | 11.85 | 12.03 | -0.25% | 0.62 | 3.34% |
| 2026-04-27 | 11.76 | 12.14 | 11.61 | 12.06 | +2.90% | 0.58 | 3.14% |
| 2026-04-24 | 11.65 | 11.78 | 11.53 | 11.72 | +0.51% | 0.32 | 1.74% |
| 2026-04-23 | 11.62 | 11.77 | 11.50 | 11.66 | 0.00% | 0.32 | 1.77% |
| 2026-04-22 | 11.78 | 11.78 | 11.62 | 11.66 | -0.60% | 0.28 | 1.52% |