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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.33 | 25.33 | 23.91 | 24.91 | +3.53% | 0.91 | 1.91% |
| 2026-02-13 | 24.89 | 25.00 | 24.00 | 24.06 | -3.76% | 0.79 | 1.68% |
| 2026-02-12 | 25.33 | 25.42 | 24.89 | 25.00 | -1.11% | 0.54 | 1.12% |
| 2026-02-11 | 25.80 | 25.87 | 25.18 | 25.28 | -1.52% | 0.68 | 1.39% |
| 2026-02-10 | 25.89 | 26.60 | 25.50 | 25.67 | -1.50% | 1.39 | 2.77% |
| 2026-02-09 | 24.89 | 26.45 | 24.67 | 26.06 | +5.93% | 2.22 | 4.48% |
| 2026-02-06 | 23.95 | 24.98 | 23.68 | 24.60 | +1.91% | 0.87 | 1.84% |
| 2026-02-05 | 24.99 | 24.99 | 24.07 | 24.14 | -3.98% | 0.85 | 1.82% |
| 2026-02-04 | 23.67 | 25.14 | 23.65 | 25.14 | +5.76% | 1.49 | 3.14% |
| 2026-02-03 | 23.22 | 23.79 | 22.98 | 23.77 | +4.12% | 0.77 | 1.70% |
| 2026-02-02 | 23.23 | 23.60 | 22.83 | 22.83 | -2.27% | 0.55 | 1.23% |
| 2026-01-30 | 23.99 | 24.03 | 22.91 | 23.36 | -2.99% | 0.91 | 2.03% |
| 2026-01-29 | 24.78 | 25.10 | 23.92 | 24.08 | -2.79% | 0.90 | 1.92% |
| 2026-01-28 | 25.30 | 25.39 | 24.68 | 24.77 | -2.48% | 0.76 | 1.57% |
| 2026-01-27 | 25.04 | 25.42 | 23.90 | 25.40 | +1.36% | 1.22 | 2.56% |
| 2026-01-26 | 25.87 | 26.10 | 24.83 | 25.06 | -1.92% | 1.16 | 2.38% |
| 2026-01-23 | 24.24 | 25.59 | 24.24 | 25.55 | +5.45% | 1.65 | 3.39% |
| 2026-01-22 | 23.85 | 24.35 | 23.53 | 24.23 | +2.11% | 0.63 | 1.35% |
| 2026-01-21 | 23.80 | 24.08 | 23.65 | 23.73 | -0.42% | 0.40 | 0.87% |
| 2026-01-20 | 24.36 | 24.55 | 23.65 | 23.83 | -2.18% | 0.61 | 1.32% |