尤洛卡 sz.300099
8.38
+1.82%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.42 | 10.13 | 9.42 | 9.84 | +3.20% | 5.91 | 10.15% |
| 2026-04-20 | 9.26 | 9.56 | 9.12 | 9.54 | +2.54% | 3.84 | 6.94% |
| 2026-04-17 | 9.11 | 9.40 | 9.06 | 9.30 | +1.61% | 2.53 | 4.65% |
| 2026-04-16 | 8.86 | 9.22 | 8.82 | 9.16 | +3.56% | 2.92 | 5.43% |
| 2026-04-15 | 8.94 | 9.11 | 8.79 | 8.84 | -0.55% | 2.24 | 4.23% |
| 2026-04-14 | 8.64 | 8.89 | 8.58 | 8.89 | +3.79% | 1.97 | 3.80% |
| 2026-04-13 | 8.52 | 8.61 | 8.40 | 8.56 | +0.12% | 1.47 | 2.92% |
| 2026-04-10 | 8.56 | 8.83 | 8.53 | 8.55 | +0.70% | 1.70 | 3.33% |
| 2026-04-09 | 8.67 | 8.76 | 8.41 | 8.50 | -2.71% | 2.16 | 4.29% |
| 2026-04-08 | 8.53 | 9.16 | 8.51 | 8.73 | +7.38% | 4.43 | 8.45% |
| 2026-04-07 | 8.07 | 8.20 | 8.00 | 8.13 | +1.10% | 1.00 | 2.08% |
| 2026-04-03 | 8.46 | 8.54 | 7.97 | 8.04 | -4.89% | 1.96 | 4.08% |
| 2026-04-02 | 8.38 | 8.56 | 8.31 | 8.46 | 0.00% | 1.69 | 3.38% |
| 2026-04-01 | 8.53 | 8.62 | 8.29 | 8.46 | +2.75% | 2.06 | 4.15% |
| 2026-03-31 | 8.20 | 8.55 | 8.17 | 8.23 | +0.36% | 2.27 | 4.61% |
| 2026-03-30 | 8.14 | 8.24 | 7.96 | 8.20 | -1.77% | 2.14 | 4.44% |
| 2026-03-27 | 8.46 | 8.50 | 8.16 | 8.35 | -2.42% | 2.54 | 5.16% |
| 2026-03-26 | 9.45 | 9.45 | 8.38 | 8.55 | -8.43% | 5.38 | 10.39% |
| 2026-03-25 | 9.17 | 9.42 | 9.11 | 9.34 | +0.96% | 3.34 | 6.07% |
| 2026-03-24 | 8.56 | 9.27 | 8.39 | 9.25 | +10.72% | 5.14 | 9.71% |