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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.39 | 23.95 | 23.17 | 23.65 | +1.07% | 0.37 | 0.82% |
| 2025-12-17 | 23.08 | 23.42 | 22.89 | 23.40 | +1.30% | 0.31 | 0.70% |
| 2025-12-16 | 23.58 | 23.58 | 22.97 | 23.10 | -2.16% | 0.30 | 0.67% |
| 2025-12-15 | 23.65 | 23.99 | 23.47 | 23.61 | +0.08% | 0.29 | 0.64% |
| 2025-12-12 | 23.36 | 23.82 | 23.21 | 23.59 | +0.98% | 0.34 | 0.75% |
| 2025-12-11 | 24.03 | 24.03 | 23.36 | 23.36 | -2.46% | 0.39 | 0.86% |
| 2025-12-10 | 24.25 | 24.25 | 23.66 | 23.95 | -0.83% | 0.42 | 0.91% |
| 2025-12-09 | 24.39 | 24.42 | 23.88 | 24.15 | -1.11% | 0.60 | 1.29% |
| 2025-12-08 | 24.14 | 24.64 | 24.02 | 24.42 | +0.58% | 0.51 | 1.09% |
| 2025-12-05 | 24.24 | 24.54 | 24.00 | 24.28 | +0.17% | 0.48 | 1.04% |
| 2025-12-04 | 24.90 | 24.94 | 24.15 | 24.24 | -2.88% | 0.43 | 0.91% |
| 2025-12-03 | 25.57 | 25.58 | 24.92 | 24.96 | -2.39% | 0.55 | 1.14% |
| 2025-12-02 | 26.00 | 26.21 | 25.51 | 25.57 | -2.48% | 0.52 | 1.05% |
| 2025-12-01 | 27.00 | 27.00 | 26.06 | 26.22 | -2.27% | 0.78 | 1.53% |
| 2025-11-28 | 26.40 | 26.95 | 26.35 | 26.83 | +1.13% | 0.55 | 1.06% |
| 2025-11-27 | 25.71 | 27.06 | 25.69 | 26.53 | +3.27% | 1.31 | 2.56% |
| 2025-11-26 | 25.80 | 26.25 | 25.65 | 25.69 | -0.50% | 0.53 | 1.05% |
| 2025-11-25 | 25.90 | 26.13 | 25.50 | 25.82 | +0.62% | 0.51 | 1.02% |
| 2025-11-24 | 25.63 | 25.78 | 24.90 | 25.66 | +1.54% | 0.57 | 1.17% |
| 2025-11-21 | 26.92 | 26.92 | 25.20 | 25.27 | -7.27% | 1.15 | 2.31% |