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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.86 | 29.66 | 28.76 | 28.79 | -1.27% | 0.68 | 1.47% |
| 2025-12-17 | 28.67 | 29.20 | 27.80 | 29.16 | +1.71% | 1.11 | 2.44% |
| 2025-12-16 | 30.36 | 30.36 | 28.61 | 28.67 | -3.86% | 0.87 | 1.88% |
| 2025-12-15 | 29.61 | 31.05 | 29.30 | 29.82 | +0.98% | 1.09 | 2.27% |
| 2025-12-12 | 29.99 | 30.08 | 29.35 | 29.53 | -0.81% | 0.69 | 1.47% |
| 2025-12-11 | 30.30 | 30.54 | 29.50 | 29.77 | -1.59% | 0.83 | 1.74% |
| 2025-12-10 | 30.76 | 31.13 | 30.05 | 30.25 | -2.23% | 0.66 | 1.38% |
| 2025-12-09 | 30.74 | 31.50 | 30.54 | 30.94 | +0.45% | 0.84 | 1.71% |
| 2025-12-08 | 30.25 | 31.13 | 30.00 | 30.80 | +3.84% | 1.18 | 2.43% |
| 2025-12-05 | 29.41 | 30.16 | 29.41 | 29.66 | -0.03% | 0.71 | 1.50% |
| 2025-12-04 | 30.10 | 30.50 | 29.41 | 29.67 | -0.24% | 0.74 | 1.57% |
| 2025-12-03 | 29.10 | 30.75 | 28.73 | 29.74 | +3.05% | 1.20 | 2.54% |
| 2025-12-02 | 30.26 | 30.26 | 28.70 | 28.86 | -4.09% | 0.74 | 1.60% |
| 2025-12-01 | 29.90 | 30.80 | 29.65 | 30.09 | -0.27% | 0.99 | 2.06% |
| 2025-11-28 | 29.39 | 30.49 | 28.41 | 30.17 | +3.18% | 1.36 | 2.90% |
| 2025-11-27 | 28.10 | 29.75 | 28.10 | 29.24 | +3.65% | 1.33 | 2.87% |
| 2025-11-26 | 27.91 | 28.68 | 27.91 | 28.21 | +0.43% | 0.60 | 1.34% |
| 2025-11-25 | 28.62 | 29.33 | 28.00 | 28.09 | 0.00% | 0.96 | 2.11% |
| 2025-11-24 | 27.26 | 28.58 | 26.94 | 28.09 | +3.92% | 1.36 | 3.09% |
| 2025-11-21 | 27.75 | 28.75 | 27.00 | 27.03 | -5.98% | 1.24 | 2.82% |