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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.58 | 24.99 | 22.21 | 24.67 | +2.03% | 2.17 | 4.75% |
| 2026-03-23 | 24.29 | 25.13 | 24.03 | 24.18 | -1.63% | 1.56 | 3.30% |
| 2026-03-20 | 25.01 | 25.70 | 24.07 | 24.58 | -0.97% | 1.90 | 3.95% |
| 2026-03-19 | 24.13 | 25.66 | 24.13 | 24.82 | +0.98% | 1.13 | 2.37% |
| 2026-03-18 | 24.94 | 25.14 | 24.10 | 24.58 | -1.21% | 1.08 | 2.28% |
| 2026-03-17 | 25.44 | 25.97 | 24.83 | 24.88 | -2.20% | 1.26 | 2.57% |
| 2026-03-16 | 25.50 | 25.98 | 25.18 | 25.44 | -0.24% | 1.15 | 2.33% |
| 2026-03-13 | 25.64 | 26.18 | 25.44 | 25.50 | -1.54% | 1.89 | 3.79% |
| 2026-03-12 | 25.63 | 25.94 | 25.33 | 25.90 | +1.09% | 1.75 | 3.55% |
| 2026-03-11 | 25.67 | 25.89 | 25.32 | 25.62 | -0.12% | 1.62 | 3.29% |
| 2026-03-10 | 25.50 | 25.65 | 24.88 | 25.65 | +0.90% | 1.76 | 3.61% |
| 2026-03-09 | 24.50 | 25.45 | 24.38 | 25.42 | +1.56% | 1.89 | 3.91% |
| 2026-03-06 | 24.88 | 25.40 | 24.68 | 25.03 | -0.32% | 1.59 | 3.30% |
| 2026-03-05 | 26.12 | 26.20 | 25.08 | 25.11 | -2.22% | 2.40 | 4.91% |
| 2026-03-04 | 25.54 | 25.99 | 24.89 | 25.68 | -1.34% | 3.83 | 7.82% |
| 2026-03-03 | 23.75 | 26.03 | 23.75 | 26.03 | +10.02% | 1.64 | 3.29% |
| 2026-03-02 | 24.34 | 24.77 | 23.48 | 23.66 | -4.44% | 0.89 | 1.94% |
| 2026-02-27 | 24.35 | 24.96 | 24.18 | 24.76 | +1.48% | 0.72 | 1.51% |
| 2026-02-26 | 25.07 | 25.18 | 24.27 | 24.40 | -2.24% | 0.70 | 1.49% |
| 2026-02-25 | 25.00 | 25.35 | 24.83 | 24.96 | +0.20% | 0.65 | 1.34% |