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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.00 | 28.03 | 27.15 | 27.25 | -2.33% | 0.71 | 1.34% |
| 2025-11-19 | 27.50 | 28.28 | 27.30 | 27.90 | +0.65% | 0.78 | 1.47% |
| 2025-11-18 | 28.00 | 28.44 | 27.58 | 27.72 | -1.25% | 0.64 | 1.20% |
| 2025-11-17 | 28.10 | 28.45 | 27.64 | 28.07 | -1.09% | 0.92 | 1.72% |
| 2025-11-14 | 27.29 | 28.88 | 27.10 | 28.38 | +3.16% | 1.70 | 3.10% |
| 2025-11-13 | 27.49 | 27.87 | 27.39 | 27.51 | -0.33% | 0.69 | 1.30% |
| 2025-11-12 | 28.08 | 28.20 | 27.16 | 27.60 | -1.88% | 1.05 | 1.98% |
| 2025-11-11 | 28.05 | 28.54 | 27.96 | 28.13 | +0.25% | 1.30 | 2.39% |
| 2025-11-10 | 27.50 | 28.58 | 27.20 | 28.06 | +1.93% | 1.79 | 3.30% |
| 2025-11-07 | 26.66 | 27.64 | 26.61 | 27.53 | +2.95% | 1.34 | 2.54% |
| 2025-11-06 | 27.10 | 27.10 | 26.68 | 26.74 | -1.36% | 0.54 | 1.04% |
| 2025-11-05 | 26.48 | 27.20 | 26.48 | 27.11 | +1.65% | 0.65 | 1.26% |
| 2025-11-04 | 26.97 | 27.00 | 26.48 | 26.67 | -1.22% | 0.47 | 0.91% |
| 2025-11-03 | 26.98 | 27.05 | 26.46 | 27.00 | +0.11% | 0.60 | 1.17% |
| 2025-10-31 | 26.50 | 27.22 | 26.49 | 26.97 | +0.90% | 1.01 | 1.94% |
| 2025-10-30 | 26.30 | 26.76 | 26.16 | 26.73 | +1.37% | 0.96 | 1.88% |
| 2025-10-29 | 25.75 | 27.00 | 25.37 | 26.37 | +2.45% | 1.00 | 1.98% |
| 2025-10-28 | 25.35 | 26.25 | 25.24 | 25.74 | +0.98% | 0.65 | 1.30% |
| 2025-10-27 | 25.45 | 25.59 | 25.21 | 25.49 | +0.55% | 0.36 | 0.74% |
| 2025-10-24 | 25.58 | 25.70 | 25.16 | 25.35 | -0.71% | 0.40 | 0.81% |