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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.15 | 24.41 | 23.96 | 24.36 | +0.74% | 0.50 | 1.06% |
| 2026-01-16 | 23.99 | 24.46 | 23.76 | 24.18 | +2.37% | 0.72 | 1.55% |
| 2026-01-15 | 23.65 | 24.11 | 23.51 | 23.62 | -1.01% | 0.48 | 1.05% |
| 2026-01-14 | 24.17 | 24.38 | 23.57 | 23.86 | -0.79% | 0.81 | 1.74% |
| 2026-01-13 | 24.53 | 24.59 | 23.94 | 24.05 | -1.84% | 0.61 | 1.31% |
| 2026-01-12 | 23.97 | 24.93 | 23.97 | 24.50 | +2.08% | 0.80 | 1.70% |
| 2026-01-09 | 24.18 | 24.35 | 23.75 | 24.00 | -1.11% | 0.69 | 1.50% |
| 2026-01-08 | 23.51 | 24.28 | 23.40 | 24.27 | +3.23% | 0.86 | 1.88% |
| 2026-01-07 | 23.72 | 23.85 | 23.41 | 23.51 | -0.89% | 0.54 | 1.18% |
| 2026-01-06 | 23.60 | 23.95 | 23.57 | 23.72 | +0.68% | 0.58 | 1.27% |
| 2026-01-05 | 24.09 | 24.29 | 23.40 | 23.56 | -2.16% | 0.76 | 1.66% |
| 2025-12-31 | 23.94 | 24.17 | 23.66 | 24.08 | +0.75% | 0.30 | 0.65% |
| 2025-12-30 | 24.23 | 24.26 | 23.86 | 23.90 | -1.77% | 0.36 | 0.78% |
| 2025-12-29 | 24.34 | 24.69 | 24.14 | 24.33 | +0.37% | 0.48 | 1.02% |
| 2025-12-26 | 24.39 | 25.20 | 24.12 | 24.24 | +1.25% | 0.74 | 1.57% |
| 2025-12-25 | 23.79 | 24.06 | 23.61 | 23.94 | +0.59% | 0.34 | 0.73% |
| 2025-12-24 | 23.40 | 23.97 | 23.40 | 23.80 | +0.98% | 0.33 | 0.73% |
| 2025-12-23 | 23.67 | 23.88 | 23.44 | 23.57 | -0.88% | 0.29 | 0.64% |
| 2025-12-22 | 23.73 | 24.03 | 23.60 | 23.78 | -0.21% | 0.33 | 0.72% |
| 2025-12-19 | 23.71 | 23.98 | 23.67 | 23.83 | +0.76% | 0.31 | 0.68% |