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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.14 | 8.41 | 8.11 | 8.32 | +1.56% | 2.76 | 5.61% |
| 2026-02-12 | 8.14 | 8.33 | 8.00 | 8.19 | +0.12% | 2.57 | 5.33% |
| 2026-02-11 | 8.04 | 8.22 | 8.01 | 8.18 | +1.59% | 1.92 | 4.00% |
| 2026-02-10 | 8.19 | 8.22 | 8.05 | 8.05 | -1.80% | 1.73 | 3.61% |
| 2026-02-09 | 8.17 | 8.25 | 8.11 | 8.20 | +1.59% | 1.63 | 3.37% |
| 2026-02-06 | 8.04 | 8.20 | 8.02 | 8.07 | -0.49% | 1.42 | 2.97% |
| 2026-02-05 | 8.30 | 8.30 | 8.09 | 8.11 | -3.17% | 2.08 | 4.31% |
| 2026-02-04 | 8.20 | 8.45 | 8.20 | 8.38 | +1.43% | 2.96 | 6.02% |
| 2026-02-03 | 8.17 | 8.26 | 8.07 | 8.26 | +1.70% | 2.48 | 5.13% |
| 2026-02-02 | 8.17 | 8.36 | 8.11 | 8.12 | -1.08% | 2.82 | 5.80% |
| 2026-01-30 | 8.08 | 8.32 | 7.91 | 8.21 | +0.36% | 4.11 | 8.55% |
| 2026-01-29 | 8.18 | 8.45 | 8.17 | 8.18 | +3.88% | 6.45 | 13.16% |
| 2026-01-28 | 8.15 | 8.15 | 7.86 | 7.88 | -3.50% | 2.40 | 5.13% |
| 2026-01-27 | 8.03 | 8.26 | 7.84 | 8.16 | +1.72% | 2.92 | 6.15% |
| 2026-01-26 | 8.37 | 8.40 | 7.92 | 8.02 | -5.45% | 3.78 | 7.90% |
| 2026-01-23 | 7.93 | 8.61 | 7.88 | 8.49 | +7.08% | 5.91 | 12.06% |
| 2026-01-22 | 7.77 | 7.96 | 7.74 | 7.92 | +2.42% | 1.63 | 3.50% |
| 2026-01-21 | 7.73 | 7.80 | 7.64 | 7.74 | 0.00% | 1.18 | 2.58% |
| 2026-01-20 | 7.91 | 7.94 | 7.67 | 7.74 | -2.00% | 1.44 | 3.14% |
| 2026-01-19 | 7.76 | 7.93 | 7.73 | 7.90 | +1.26% | 1.42 | 3.06% |