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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.33 | 25.56 | 24.74 | 25.53 | +0.79% | 0.44 | 0.92% |
| 2025-10-22 | 25.50 | 25.65 | 25.18 | 25.33 | -0.98% | 0.26 | 0.53% |
| 2025-10-21 | 25.69 | 25.88 | 25.40 | 25.58 | -0.47% | 0.42 | 0.84% |
| 2025-10-20 | 25.38 | 25.78 | 25.27 | 25.70 | +1.94% | 0.37 | 0.75% |
| 2025-10-17 | 26.15 | 26.46 | 25.16 | 25.21 | -3.63% | 0.56 | 1.14% |
| 2025-10-16 | 26.38 | 26.85 | 26.10 | 26.16 | -1.80% | 0.41 | 0.81% |
| 2025-10-15 | 26.28 | 27.00 | 26.28 | 26.64 | +0.91% | 0.59 | 1.14% |
| 2025-10-14 | 26.03 | 27.28 | 26.03 | 26.40 | +1.50% | 0.86 | 1.67% |
| 2025-10-13 | 25.48 | 26.17 | 25.31 | 26.01 | -1.66% | 0.61 | 1.24% |
| 2025-10-10 | 26.95 | 27.24 | 26.43 | 26.45 | -2.33% | 0.60 | 1.18% |
| 2025-10-09 | 27.01 | 27.70 | 26.91 | 27.08 | -0.22% | 0.61 | 1.16% |
| 2025-09-30 | 26.84 | 27.52 | 26.60 | 27.14 | +0.93% | 0.71 | 1.35% |
| 2025-09-29 | 26.30 | 27.08 | 26.06 | 26.89 | +2.24% | 0.62 | 2.78% |
| 2025-09-26 | 26.55 | 26.86 | 26.30 | 26.30 | -1.76% | 0.40 | 1.81% |
| 2025-09-25 | 27.00 | 27.50 | 26.73 | 26.77 | -1.83% | 0.80 | 3.52% |
| 2025-09-24 | 26.11 | 27.88 | 25.87 | 27.27 | +4.44% | 0.98 | 4.34% |
| 2025-09-23 | 26.36 | 26.45 | 25.40 | 26.11 | -0.91% | 0.65 | 3.02% |
| 2025-09-22 | 26.80 | 26.90 | 26.17 | 26.35 | -1.57% | 0.49 | 2.22% |
| 2025-09-19 | 26.65 | 27.16 | 26.65 | 26.77 | +0.49% | 0.56 | 2.49% |
| 2025-09-18 | 27.50 | 27.55 | 26.49 | 26.64 | -3.44% | 1.15 | 5.05% |