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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.81 | 24.00 | 20.54 | 23.06 | +11.35% | 3.11 | 8.71% |
| 2025-09-16 | 20.45 | 20.88 | 20.35 | 20.71 | +1.77% | 0.48 | 1.46% |
| 2025-09-15 | 20.70 | 20.79 | 20.33 | 20.35 | -0.97% | 0.40 | 1.24% |
| 2025-09-12 | 20.34 | 20.85 | 20.21 | 20.55 | +0.88% | 0.57 | 1.76% |
| 2025-09-11 | 20.18 | 20.48 | 19.77 | 20.37 | +0.44% | 0.40 | 1.25% |
| 2025-09-10 | 20.01 | 20.62 | 19.69 | 20.28 | +1.00% | 0.51 | 1.59% |
| 2025-09-09 | 20.46 | 20.70 | 20.06 | 20.08 | -2.57% | 0.50 | 1.54% |
| 2025-09-08 | 19.89 | 20.74 | 19.80 | 20.61 | +3.57% | 0.90 | 2.76% |
| 2025-09-05 | 18.93 | 19.97 | 18.90 | 19.90 | +5.12% | 0.78 | 2.51% |
| 2025-09-04 | 19.16 | 19.43 | 18.66 | 18.93 | -0.89% | 0.47 | 1.56% |
| 2025-09-03 | 19.47 | 19.80 | 19.09 | 19.10 | -2.05% | 0.60 | 1.94% |
| 2025-09-02 | 19.98 | 20.24 | 19.03 | 19.50 | -1.02% | 1.05 | 3.39% |
| 2025-09-01 | 19.38 | 19.90 | 19.38 | 19.70 | +0.51% | 0.90 | 2.88% |
| 2025-08-29 | 20.68 | 20.68 | 19.47 | 19.60 | -6.62% | 1.48 | 4.71% |
| 2025-08-28 | 20.80 | 21.23 | 20.13 | 20.99 | +0.82% | 0.68 | 2.06% |
| 2025-08-27 | 21.66 | 21.72 | 20.80 | 20.82 | -4.06% | 0.73 | 2.14% |
| 2025-08-26 | 21.48 | 22.18 | 21.20 | 21.70 | +0.56% | 0.73 | 2.13% |
| 2025-08-25 | 21.36 | 22.43 | 21.13 | 21.58 | +2.13% | 1.23 | 3.56% |
| 2025-08-22 | 21.17 | 21.31 | 21.02 | 21.13 | +0.14% | 0.49 | 1.46% |
| 2025-08-21 | 21.29 | 21.31 | 20.83 | 21.10 | -0.47% | 0.48 | 1.42% |