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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.09 | 34.44 | 32.66 | 33.45 | -1.93% | 3.60 | 16.30% |
| 2025-08-18 | 35.00 | 35.30 | 32.21 | 34.11 | -5.12% | 6.23 | 28.05% |
| 2025-08-15 | 33.38 | 36.08 | 33.18 | 35.95 | +7.03% | 2.99 | 12.65% |
| 2025-08-14 | 34.50 | 34.96 | 33.50 | 33.59 | -3.17% | 2.00 | 8.77% |
| 2025-08-13 | 33.71 | 35.27 | 32.91 | 34.69 | +2.91% | 3.56 | 15.61% |
| 2025-08-12 | 34.01 | 34.27 | 33.10 | 33.71 | +0.45% | 2.78 | 12.41% |
| 2025-08-11 | 32.90 | 36.51 | 32.90 | 33.56 | +6.07% | 5.98 | 26.33% |
| 2025-08-08 | 30.69 | 32.17 | 30.37 | 31.64 | +2.79% | 2.45 | 11.67% |
| 2025-08-07 | 31.72 | 32.00 | 30.33 | 30.78 | -2.96% | 2.20 | 10.64% |
| 2025-08-06 | 31.00 | 32.15 | 30.76 | 31.72 | +2.55% | 2.43 | 11.53% |
| 2025-08-05 | 30.71 | 31.75 | 30.50 | 30.93 | +0.75% | 1.99 | 9.60% |
| 2025-08-04 | 29.12 | 31.18 | 29.01 | 30.70 | +4.42% | 2.27 | 11.25% |
| 2025-08-01 | 29.78 | 30.07 | 29.00 | 29.40 | -1.28% | 1.28 | 6.52% |
| 2025-07-31 | 30.10 | 30.35 | 29.64 | 29.78 | -0.30% | 1.48 | 7.38% |
| 2025-07-30 | 30.30 | 30.54 | 29.46 | 29.87 | -2.03% | 1.98 | 9.92% |
| 2025-07-29 | 28.84 | 31.00 | 28.37 | 30.49 | +6.39% | 3.82 | 18.92% |
| 2025-07-28 | 27.10 | 28.86 | 27.10 | 28.66 | +5.83% | 3.10 | 16.42% |
| 2025-07-25 | 27.00 | 27.40 | 26.89 | 27.08 | +0.41% | 0.69 | 3.81% |
| 2025-07-24 | 27.49 | 27.62 | 26.77 | 26.97 | -1.86% | 1.24 | 6.85% |
| 2025-07-23 | 27.40 | 27.55 | 27.13 | 27.48 | +0.29% | 0.80 | 4.39% |