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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.00 | 30.70 | 29.20 | 29.78 | +1.29% | 2.82 | 11.35% |
| 2025-08-19 | 29.62 | 30.10 | 29.30 | 29.40 | -1.54% | 2.52 | 10.17% |
| 2025-08-18 | 30.89 | 30.89 | 29.06 | 29.86 | +2.97% | 4.82 | 19.34% |
| 2025-08-15 | 26.36 | 29.00 | 26.36 | 29.00 | +10.02% | 2.27 | 9.65% |
| 2025-08-14 | 27.33 | 27.44 | 26.33 | 26.36 | -3.69% | 1.27 | 5.65% |
| 2025-08-13 | 27.48 | 27.66 | 27.16 | 27.37 | +0.07% | 0.89 | 3.87% |
| 2025-08-12 | 27.72 | 27.76 | 27.12 | 27.35 | -1.37% | 1.11 | 4.86% |
| 2025-08-11 | 27.90 | 27.90 | 27.55 | 27.73 | -0.18% | 1.22 | 5.24% |
| 2025-08-08 | 27.38 | 27.95 | 27.05 | 27.78 | +1.54% | 2.08 | 8.96% |
| 2025-08-07 | 27.30 | 27.49 | 27.16 | 27.36 | +0.22% | 0.95 | 4.16% |
| 2025-08-06 | 27.27 | 27.41 | 26.97 | 27.30 | +0.11% | 1.04 | 4.56% |
| 2025-08-05 | 26.70 | 27.30 | 26.60 | 27.27 | +2.13% | 1.38 | 6.07% |
| 2025-08-04 | 26.46 | 26.70 | 26.00 | 26.70 | -0.41% | 0.90 | 4.08% |
| 2025-08-01 | 26.32 | 27.20 | 26.05 | 26.81 | +2.96% | 1.67 | 7.41% |
| 2025-07-31 | 26.61 | 27.20 | 25.98 | 26.04 | -3.09% | 1.24 | 5.58% |
| 2025-07-30 | 26.93 | 27.75 | 26.71 | 26.87 | -0.63% | 1.64 | 7.19% |
| 2025-07-29 | 26.67 | 27.10 | 26.34 | 27.04 | +1.20% | 1.17 | 5.19% |
| 2025-07-28 | 26.56 | 26.88 | 26.33 | 26.72 | -0.15% | 0.76 | 3.41% |
| 2025-07-25 | 27.30 | 27.30 | 26.60 | 26.76 | -2.16% | 1.13 | 5.01% |
| 2025-07-24 | 26.61 | 27.35 | 26.30 | 27.35 | +1.22% | 1.78 | 7.88% |