欧晶科技 sz.001269
25.00
+4.17%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.96 | 25.30 | 23.40 | 25.00 | +4.17% | 2.70 | 5.74% |
| 2026-05-22 | 24.15 | 24.60 | 23.33 | 24.00 | -0.83% | 2.17 | 4.74% |
| 2026-05-21 | 25.46 | 26.03 | 24.20 | 24.20 | -1.18% | 4.16 | 8.62% |
| 2026-05-20 | 23.03 | 24.49 | 23.03 | 24.49 | +10.02% | 1.25 | 2.67% |
| 2026-05-19 | 22.23 | 22.57 | 21.65 | 22.26 | -0.18% | 0.72 | 1.71% |
| 2026-05-18 | 22.49 | 22.51 | 22.12 | 22.30 | -0.89% | 0.42 | 0.98% |
| 2026-05-15 | 23.05 | 23.10 | 22.03 | 22.50 | -2.39% | 0.75 | 1.74% |
| 2026-05-14 | 23.32 | 23.50 | 22.99 | 23.05 | -0.73% | 0.69 | 1.54% |
| 2026-05-13 | 22.59 | 23.50 | 22.40 | 23.22 | +2.29% | 0.86 | 1.93% |
| 2026-05-12 | 22.74 | 22.89 | 22.45 | 22.70 | -0.18% | 0.64 | 1.47% |
| 2026-05-11 | 22.52 | 22.76 | 22.38 | 22.74 | +0.98% | 0.66 | 1.53% |
| 2026-05-08 | 22.33 | 22.62 | 22.22 | 22.52 | -0.40% | 0.57 | 1.31% |
| 2026-05-07 | 21.98 | 22.77 | 21.83 | 22.61 | +2.68% | 1.15 | 2.67% |
| 2026-05-06 | 21.57 | 22.37 | 21.42 | 22.02 | +2.13% | 0.78 | 1.84% |
| 2026-04-30 | 21.30 | 21.59 | 21.23 | 21.56 | +0.75% | 0.34 | 0.83% |
| 2026-04-29 | 20.94 | 21.50 | 20.77 | 21.40 | +1.76% | 0.35 | 0.86% |
| 2026-04-28 | 21.43 | 21.68 | 20.91 | 21.03 | -2.32% | 0.42 | 1.02% |
| 2026-04-27 | 21.00 | 21.62 | 20.80 | 21.53 | -0.14% | 0.53 | 1.29% |
| 2026-04-24 | 21.72 | 21.72 | 21.42 | 21.56 | -0.74% | 0.41 | 0.98% |
| 2026-04-23 | 21.84 | 21.98 | 21.51 | 21.72 | -0.55% | 0.44 | 1.05% |