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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 56.24 | 57.80 | 55.18 | 56.70 | -0.18% | 2.72 | 3.04% |
| 2026-02-13 | 54.00 | 58.67 | 51.60 | 56.80 | +4.70% | 4.56 | 5.18% |
| 2026-02-12 | 52.96 | 56.77 | 52.72 | 54.25 | +0.48% | 3.69 | 4.23% |
| 2026-02-11 | 52.49 | 58.33 | 51.11 | 53.99 | +0.65% | 5.14 | 5.92% |
| 2026-02-10 | 48.50 | 53.88 | 47.66 | 53.64 | +10.62% | 4.86 | 6.06% |
| 2026-02-09 | 48.78 | 50.00 | 47.03 | 48.49 | +0.21% | 2.31 | 3.01% |
| 2026-02-06 | 46.95 | 50.50 | 46.21 | 48.39 | +2.94% | 3.42 | 4.44% |
| 2026-02-05 | 48.59 | 49.47 | 46.80 | 47.01 | -3.25% | 3.09 | 4.08% |
| 2026-02-04 | 49.83 | 50.00 | 47.50 | 48.59 | -3.99% | 4.13 | 5.37% |
| 2026-02-03 | 51.72 | 52.50 | 49.52 | 50.61 | +0.12% | 3.57 | 4.45% |
| 2026-02-02 | 51.50 | 53.45 | 50.03 | 50.55 | -5.07% | 4.21 | 5.13% |
| 2026-01-30 | 48.00 | 54.94 | 47.89 | 53.25 | +11.26% | 4.99 | 6.03% |
| 2026-01-29 | 50.90 | 51.51 | 47.70 | 47.86 | -6.14% | 4.72 | 6.02% |
| 2026-01-28 | 47.00 | 52.54 | 46.90 | 50.99 | +5.61% | 7.09 | 8.97% |
| 2026-01-27 | 42.90 | 51.12 | 42.85 | 48.28 | +11.24% | 8.48 | 11.20% |
| 2026-01-26 | 41.96 | 43.90 | 40.88 | 43.40 | +1.97% | 4.40 | 6.54% |
| 2026-01-23 | 39.65 | 43.40 | 39.30 | 42.56 | +6.24% | 5.27 | 7.98% |
| 2026-01-22 | 40.36 | 42.70 | 39.62 | 40.06 | -1.57% | 4.33 | 6.71% |
| 2026-01-21 | 39.28 | 41.98 | 39.20 | 40.70 | -1.45% | 4.51 | 6.97% |
| 2026-01-20 | 42.00 | 43.48 | 38.99 | 41.30 | +3.82% | 8.57 | 13.16% |