欧科亿 sh.688308
132.13
+0.10%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.23 | 21.27 | 20.80 | 21.20 | -0.52% | 0.49 | 1.48% |
| 2025-08-19 | 21.13 | 21.45 | 20.69 | 21.31 | +0.71% | 0.58 | 1.74% |
| 2025-08-18 | 21.46 | 21.68 | 21.09 | 21.16 | +0.19% | 0.70 | 2.05% |
| 2025-08-15 | 20.35 | 21.26 | 20.30 | 21.12 | +3.58% | 0.63 | 1.88% |
| 2025-08-14 | 21.31 | 21.50 | 20.39 | 20.39 | -4.32% | 0.72 | 2.18% |
| 2025-08-13 | 21.00 | 21.46 | 20.80 | 21.31 | +1.14% | 0.57 | 1.70% |
| 2025-08-12 | 21.18 | 21.45 | 20.77 | 21.07 | -1.08% | 0.50 | 1.50% |
| 2025-08-11 | 20.49 | 21.33 | 20.49 | 21.30 | +3.95% | 0.75 | 2.26% |
| 2025-08-08 | 20.42 | 20.62 | 20.18 | 20.49 | 0.00% | 0.55 | 1.69% |
| 2025-08-07 | 20.60 | 20.84 | 20.39 | 20.49 | -1.06% | 0.54 | 1.64% |
| 2025-08-06 | 20.22 | 20.81 | 20.16 | 20.71 | +2.47% | 0.69 | 2.13% |
| 2025-08-05 | 19.90 | 20.39 | 19.90 | 20.21 | +0.35% | 0.51 | 1.58% |
| 2025-08-04 | 19.40 | 20.16 | 19.20 | 20.14 | +3.55% | 0.57 | 1.80% |
| 2025-08-01 | 19.26 | 19.53 | 19.25 | 19.45 | +1.30% | 0.33 | 1.07% |
| 2025-07-31 | 19.54 | 19.66 | 19.20 | 19.20 | -1.54% | 0.47 | 1.51% |
| 2025-07-30 | 19.79 | 19.83 | 19.32 | 19.50 | -1.71% | 0.68 | 2.17% |
| 2025-07-29 | 19.98 | 20.18 | 19.64 | 19.84 | -0.75% | 0.57 | 1.81% |
| 2025-07-28 | 19.95 | 20.22 | 19.75 | 19.99 | +1.16% | 0.48 | 1.51% |
| 2025-07-25 | 19.85 | 19.97 | 19.62 | 19.76 | -1.10% | 0.71 | 2.27% |
| 2025-07-24 | 19.90 | 20.34 | 19.74 | 19.98 | -0.35% | 1.25 | 3.92% |