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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.92 | 22.07 | 21.64 | 21.84 | -1.00% | 0.51 | 1.22% |
| 2026-04-21 | 22.65 | 22.75 | 22.00 | 22.06 | -2.43% | 0.62 | 1.44% |
| 2026-04-20 | 22.59 | 22.76 | 22.31 | 22.61 | 0.00% | 0.58 | 1.34% |
| 2026-04-17 | 22.54 | 22.71 | 22.23 | 22.61 | 0.00% | 0.67 | 1.56% |
| 2026-04-16 | 22.41 | 22.79 | 22.25 | 22.61 | +0.80% | 0.65 | 1.50% |
| 2026-04-15 | 23.05 | 23.07 | 22.37 | 22.43 | -2.39% | 0.81 | 1.85% |
| 2026-04-14 | 23.30 | 23.36 | 22.70 | 22.98 | -3.57% | 1.46 | 3.30% |
| 2026-04-13 | 22.70 | 25.38 | 22.24 | 23.83 | +2.80% | 2.58 | 5.77% |
| 2026-04-10 | 23.18 | 23.18 | 22.57 | 23.18 | +10.01% | 1.04 | 2.34% |
| 2026-04-09 | 21.43 | 21.43 | 20.92 | 21.07 | -2.18% | 0.38 | 0.95% |
| 2026-04-08 | 21.41 | 21.55 | 21.20 | 21.54 | +2.43% | 0.50 | 1.21% |
| 2026-04-07 | 20.32 | 21.17 | 20.24 | 21.03 | +3.49% | 0.55 | 1.38% |
| 2026-04-03 | 21.27 | 21.28 | 20.24 | 20.32 | -3.65% | 0.58 | 1.47% |
| 2026-04-02 | 21.88 | 21.96 | 21.00 | 21.09 | -3.79% | 0.69 | 1.68% |
| 2026-04-01 | 22.17 | 22.28 | 21.76 | 21.92 | +0.74% | 0.59 | 1.39% |
| 2026-03-31 | 22.68 | 22.73 | 21.70 | 21.76 | -4.98% | 0.95 | 2.22% |
| 2026-03-30 | 23.77 | 24.02 | 22.61 | 22.90 | -4.46% | 1.14 | 2.58% |
| 2026-03-27 | 23.29 | 24.48 | 23.11 | 23.97 | +1.78% | 1.10 | 2.39% |
| 2026-03-26 | 24.56 | 24.56 | 23.47 | 23.55 | -4.11% | 1.01 | 2.19% |
| 2026-03-25 | 24.40 | 24.88 | 24.20 | 24.56 | -0.45% | 1.29 | 2.72% |