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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.08 | 24.30 | 23.75 | 24.09 | -0.37% | 0.49 | 2.41% |
| 2025-05-26 | 23.60 | 24.44 | 23.48 | 24.18 | +2.37% | 0.67 | 3.30% |
| 2025-05-23 | 23.88 | 24.48 | 23.61 | 23.62 | -1.05% | 0.62 | 3.09% |
| 2025-05-22 | 24.11 | 24.25 | 23.64 | 23.87 | -0.67% | 0.56 | 2.80% |
| 2025-05-21 | 24.67 | 24.70 | 23.95 | 24.03 | -1.88% | 0.69 | 3.38% |
| 2025-05-20 | 24.26 | 24.49 | 24.01 | 24.49 | +0.29% | 0.73 | 3.59% |
| 2025-05-19 | 24.00 | 24.42 | 23.86 | 24.42 | +1.24% | 0.74 | 3.65% |
| 2025-05-16 | 23.92 | 24.43 | 23.72 | 24.12 | +1.09% | 0.95 | 4.68% |
| 2025-05-15 | 24.40 | 24.48 | 23.82 | 23.86 | -2.53% | 1.01 | 5.01% |
| 2025-05-14 | 24.32 | 24.94 | 24.20 | 24.48 | -1.25% | 2.13 | 10.36% |
| 2025-05-13 | 22.79 | 24.79 | 22.62 | 24.79 | +9.98% | 0.75 | 3.69% |
| 2025-05-12 | 22.36 | 22.63 | 22.14 | 22.54 | +2.31% | 0.42 | 2.23% |
| 2025-05-09 | 22.38 | 22.41 | 21.80 | 22.03 | -1.17% | 0.34 | 1.85% |
| 2025-05-08 | 21.97 | 22.45 | 21.80 | 22.29 | +1.46% | 0.44 | 2.37% |
| 2025-05-07 | 22.36 | 22.36 | 21.69 | 21.97 | +0.32% | 0.48 | 2.62% |
| 2025-05-06 | 21.29 | 21.97 | 21.28 | 21.90 | +4.09% | 0.55 | 3.01% |