欧圣电气 sz.301187
20.91
-1.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.37 | 21.48 | 20.81 | 20.91 | -1.97% | 0.47 | 0.88% |
| 2026-05-21 | 21.73 | 21.94 | 21.13 | 21.33 | -1.39% | 0.54 | 0.99% |
| 2026-05-20 | 21.90 | 22.25 | 21.33 | 21.63 | -1.64% | 0.66 | 1.20% |
| 2026-05-19 | 21.97 | 22.32 | 21.56 | 21.99 | -0.59% | 1.00 | 1.78% |
| 2026-05-18 | 21.28 | 22.15 | 20.68 | 22.12 | +3.22% | 1.26 | 2.31% |
| 2026-05-15 | 21.08 | 21.75 | 20.95 | 21.43 | +1.37% | 1.02 | 1.87% |
| 2026-05-14 | 20.40 | 21.86 | 20.10 | 21.14 | +3.63% | 1.36 | 2.52% |
| 2026-05-13 | 20.72 | 20.75 | 20.32 | 20.40 | -0.58% | 0.39 | 0.74% |
| 2026-05-12 | 20.90 | 21.05 | 20.45 | 20.52 | -2.15% | 0.40 | 0.76% |
| 2026-05-11 | 21.08 | 21.22 | 20.65 | 20.97 | +0.10% | 0.43 | 0.81% |
| 2026-05-08 | 20.80 | 21.06 | 20.60 | 20.95 | +1.01% | 0.41 | 0.76% |
| 2026-05-07 | 20.45 | 20.95 | 20.30 | 20.74 | +1.32% | 0.33 | 0.62% |
| 2026-05-06 | 20.41 | 20.55 | 20.26 | 20.47 | +0.49% | 0.39 | 0.76% |
| 2026-04-30 | 20.06 | 20.79 | 19.96 | 20.37 | +1.55% | 0.38 | 0.72% |
| 2026-04-29 | 19.56 | 20.22 | 19.38 | 20.06 | +2.03% | 0.41 | 0.80% |
| 2026-04-28 | 20.21 | 20.31 | 19.55 | 19.66 | -3.20% | 0.44 | 0.87% |
| 2026-04-27 | 19.61 | 20.45 | 19.50 | 20.31 | +1.35% | 0.45 | 0.88% |
| 2026-04-24 | 20.38 | 20.48 | 20.02 | 20.04 | -1.72% | 0.38 | 0.75% |
| 2026-04-23 | 20.30 | 20.52 | 20.11 | 20.39 | +0.44% | 0.40 | 0.76% |
| 2026-04-22 | 19.91 | 20.55 | 19.73 | 20.30 | +1.96% | 0.59 | 1.15% |