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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.89 | 29.48 | 28.33 | 28.75 | -1.00% | 1.06 | 2.33% |
| 2025-11-19 | 30.81 | 31.36 | 28.50 | 29.04 | -5.99% | 2.07 | 4.42% |
| 2025-11-18 | 30.79 | 31.79 | 30.55 | 30.89 | -0.52% | 1.14 | 2.32% |
| 2025-11-17 | 29.99 | 31.53 | 29.99 | 31.05 | +2.54% | 1.44 | 2.92% |
| 2025-11-14 | 30.56 | 31.30 | 29.69 | 30.28 | -1.82% | 1.73 | 3.58% |
| 2025-11-13 | 31.60 | 32.15 | 30.61 | 30.84 | -3.02% | 1.68 | 3.39% |
| 2025-11-12 | 32.53 | 33.28 | 31.40 | 31.80 | -3.61% | 2.00 | 3.93% |
| 2025-11-11 | 31.57 | 33.99 | 31.36 | 32.99 | +4.50% | 3.19 | 6.08% |
| 2025-11-10 | 30.50 | 32.80 | 30.00 | 31.57 | +4.95% | 2.48 | 4.94% |
| 2025-11-07 | 28.64 | 30.88 | 28.40 | 30.08 | +2.31% | 2.99 | 6.30% |
| 2025-11-06 | 28.80 | 29.42 | 27.37 | 29.40 | +3.23% | 2.32 | 5.11% |
| 2025-11-05 | 27.99 | 28.76 | 27.77 | 28.48 | -0.38% | 1.62 | 3.61% |
| 2025-11-04 | 30.00 | 30.00 | 28.23 | 28.59 | -4.86% | 1.84 | 4.00% |
| 2025-11-03 | 30.31 | 31.00 | 29.26 | 30.05 | -0.83% | 2.86 | 6.05% |
| 2025-10-31 | 32.67 | 32.93 | 30.30 | 30.30 | -8.18% | 3.09 | 6.22% |
| 2025-10-30 | 33.65 | 34.98 | 32.43 | 33.00 | +3.25% | 4.89 | 9.15% |
| 2025-10-29 | 31.00 | 32.20 | 29.38 | 31.96 | +4.51% | 2.99 | 6.12% |
| 2025-10-28 | 30.65 | 31.78 | 30.20 | 30.58 | -1.77% | 2.47 | 5.03% |
| 2025-10-27 | 28.01 | 32.80 | 27.81 | 31.13 | +13.61% | 6.16 | 12.61% |
| 2025-10-24 | 29.87 | 30.00 | 26.68 | 27.40 | +0.59% | 4.06 | 9.17% |