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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.48 | 23.67 | 23.20 | 23.60 | +0.55% | 0.38 | 1.91% |
| 2025-06-24 | 23.04 | 23.49 | 22.93 | 23.47 | +2.49% | 0.51 | 2.62% |
| 2025-06-23 | 21.94 | 22.96 | 21.94 | 22.90 | +2.55% | 0.51 | 2.67% |
| 2025-06-20 | 22.41 | 23.55 | 22.31 | 22.33 | +0.09% | 0.80 | 4.18% |
| 2025-06-19 | 22.70 | 23.11 | 22.31 | 22.31 | -2.49% | 0.34 | 1.82% |
| 2025-06-18 | 22.71 | 22.99 | 22.60 | 22.88 | -0.13% | 0.25 | 1.29% |
| 2025-06-17 | 23.09 | 23.52 | 22.76 | 22.91 | -0.74% | 0.35 | 1.80% |
| 2025-06-16 | 22.69 | 23.34 | 22.49 | 23.08 | +2.35% | 0.46 | 2.37% |
| 2025-06-13 | 23.16 | 23.32 | 22.54 | 22.55 | -2.63% | 0.64 | 3.35% |
| 2025-06-12 | 23.70 | 23.73 | 23.11 | 23.16 | -2.40% | 0.69 | 3.54% |
| 2025-06-11 | 23.71 | 24.18 | 23.70 | 23.73 | +0.17% | 0.50 | 2.48% |
| 2025-06-10 | 24.20 | 24.28 | 23.45 | 23.69 | -2.43% | 0.72 | 3.59% |
| 2025-06-09 | 23.80 | 24.32 | 23.25 | 24.28 | -0.04% | 0.97 | 4.84% |
| 2025-06-06 | 23.64 | 24.80 | 23.60 | 24.29 | +2.79% | 1.28 | 6.26% |
| 2025-06-05 | 23.59 | 24.23 | 23.33 | 23.63 | +0.17% | 0.55 | 2.76% |
| 2025-06-04 | 23.46 | 23.77 | 23.28 | 23.59 | +1.42% | 0.36 | 1.84% |
| 2025-06-03 | 23.07 | 23.39 | 23.00 | 23.26 | -0.09% | 0.35 | 1.80% |
| 2025-05-30 | 23.60 | 23.77 | 23.21 | 23.28 | -2.06% | 0.34 | 1.72% |
| 2025-05-29 | 23.50 | 23.92 | 23.48 | 23.77 | +0.81% | 0.43 | 2.18% |
| 2025-05-28 | 24.01 | 24.19 | 23.53 | 23.58 | -2.12% | 0.38 | 1.91% |