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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.93 | 28.29 | 26.94 | 27.02 | -3.26% | 2.57 | 11.09% |
| 2025-07-22 | 27.01 | 28.16 | 26.91 | 27.93 | +2.99% | 2.91 | 12.58% |
| 2025-07-21 | 26.90 | 27.18 | 26.63 | 27.12 | +1.04% | 1.47 | 6.47% |
| 2025-07-18 | 27.00 | 27.37 | 26.65 | 26.84 | -1.07% | 1.62 | 7.18% |
| 2025-07-17 | 28.17 | 28.55 | 27.01 | 27.13 | +0.15% | 2.62 | 11.36% |
| 2025-07-16 | 27.36 | 27.48 | 26.87 | 27.09 | -0.95% | 1.47 | 6.44% |
| 2025-07-15 | 28.00 | 28.05 | 27.13 | 27.35 | -2.01% | 1.73 | 7.50% |
| 2025-07-14 | 28.37 | 28.66 | 27.69 | 27.91 | -1.55% | 1.87 | 7.98% |
| 2025-07-11 | 29.28 | 29.36 | 28.07 | 28.35 | -3.11% | 3.65 | 15.29% |
| 2025-07-10 | 29.14 | 31.33 | 29.10 | 29.26 | -1.35% | 5.19 | 20.65% |
| 2025-07-09 | 29.35 | 31.48 | 29.21 | 29.66 | +1.06% | 6.32 | 25.11% |
| 2025-07-08 | 26.66 | 29.35 | 26.20 | 29.35 | +10.01% | 3.09 | 13.17% |
| 2025-07-07 | 25.61 | 27.03 | 25.48 | 26.68 | +1.18% | 2.29 | 10.32% |
| 2025-07-04 | 28.04 | 28.87 | 25.95 | 26.37 | -5.92% | 3.92 | 17.24% |
| 2025-07-03 | 30.30 | 30.32 | 27.95 | 28.03 | -0.32% | 6.71 | 27.32% |
| 2025-07-02 | 25.61 | 28.12 | 25.61 | 28.12 | +10.02% | 4.10 | 17.95% |
| 2025-07-01 | 27.37 | 27.37 | 25.31 | 25.56 | -0.16% | 3.72 | 16.98% |
| 2025-06-30 | 23.88 | 25.60 | 23.88 | 25.60 | +10.01% | 0.71 | 3.31% |
| 2025-06-27 | 23.20 | 23.65 | 23.20 | 23.27 | +0.30% | 0.31 | 1.58% |
| 2025-06-26 | 23.75 | 23.78 | 23.19 | 23.20 | -1.69% | 0.34 | 1.73% |