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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.88 | 28.03 | 27.41 | 27.59 | -1.39% | 0.78 | 3.37% |
| 2025-09-16 | 27.80 | 28.15 | 27.56 | 27.98 | +0.29% | 0.69 | 2.95% |
| 2025-09-15 | 28.11 | 28.50 | 27.85 | 27.90 | -0.75% | 0.65 | 2.78% |
| 2025-09-12 | 28.88 | 28.88 | 27.80 | 28.11 | -1.99% | 1.16 | 4.92% |
| 2025-09-11 | 28.60 | 28.73 | 28.18 | 28.68 | +0.03% | 0.93 | 3.87% |
| 2025-09-10 | 28.80 | 28.96 | 28.25 | 28.67 | -1.31% | 0.95 | 3.96% |
| 2025-09-09 | 29.30 | 29.59 | 28.86 | 29.05 | -1.43% | 1.28 | 5.23% |
| 2025-09-08 | 29.55 | 29.68 | 29.00 | 29.47 | +1.20% | 2.20 | 8.91% |
| 2025-09-05 | 27.88 | 29.20 | 27.82 | 29.12 | +3.56% | 2.22 | 9.15% |
| 2025-09-04 | 27.50 | 29.66 | 27.47 | 28.12 | +2.37% | 1.82 | 7.59% |
| 2025-09-03 | 28.11 | 28.68 | 27.40 | 27.47 | -2.66% | 0.98 | 4.18% |
| 2025-09-02 | 28.57 | 28.98 | 27.90 | 28.22 | -0.88% | 1.18 | 4.95% |
| 2025-09-01 | 28.30 | 28.96 | 28.07 | 28.47 | +0.11% | 1.04 | 4.36% |
| 2025-08-29 | 28.57 | 28.95 | 28.11 | 28.44 | -0.42% | 0.97 | 4.05% |
| 2025-08-28 | 28.31 | 28.95 | 27.20 | 28.56 | +0.88% | 1.38 | 5.82% |
| 2025-08-27 | 29.23 | 29.65 | 28.30 | 28.31 | -3.38% | 1.71 | 7.00% |
| 2025-08-26 | 29.62 | 29.75 | 29.22 | 29.30 | -1.38% | 1.27 | 5.14% |
| 2025-08-25 | 29.82 | 30.30 | 29.33 | 29.71 | -0.30% | 2.00 | 8.02% |
| 2025-08-22 | 29.81 | 30.31 | 29.58 | 29.80 | -1.03% | 1.97 | 7.85% |
| 2025-08-21 | 29.32 | 30.80 | 29.13 | 30.11 | +1.11% | 3.22 | 12.80% |