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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.72 | 27.78 | 27.22 | 27.40 | -0.76% | 1.19 | 6.48% |
| 2025-07-21 | 27.85 | 27.96 | 27.15 | 27.61 | -0.83% | 1.35 | 7.36% |
| 2025-07-18 | 28.49 | 28.60 | 27.72 | 27.84 | -2.08% | 1.16 | 6.23% |
| 2025-07-17 | 28.00 | 28.78 | 27.69 | 28.43 | +1.28% | 1.17 | 6.17% |
| 2025-07-16 | 27.92 | 28.44 | 27.59 | 28.07 | +0.07% | 1.45 | 7.74% |
| 2025-07-15 | 28.00 | 28.18 | 27.63 | 28.05 | -0.18% | 0.89 | 4.76% |
| 2025-07-14 | 27.59 | 28.38 | 27.50 | 28.10 | +1.30% | 1.41 | 7.57% |
| 2025-07-11 | 28.65 | 28.66 | 27.51 | 27.74 | -4.05% | 1.87 | 10.06% |
| 2025-07-10 | 28.45 | 29.97 | 28.43 | 28.91 | +0.94% | 1.74 | 8.93% |
| 2025-07-09 | 28.60 | 29.24 | 28.42 | 28.64 | +0.14% | 1.59 | 8.29% |
| 2025-07-08 | 28.50 | 28.86 | 28.12 | 28.60 | +0.14% | 1.91 | 10.01% |
| 2025-07-07 | 27.91 | 29.09 | 27.61 | 28.56 | +2.59% | 2.27 | 12.00% |
| 2025-07-04 | 28.14 | 28.27 | 27.52 | 27.84 | -1.38% | 1.41 | 7.59% |
| 2025-07-03 | 26.80 | 28.99 | 26.80 | 28.23 | +5.65% | 3.10 | 16.49% |
| 2025-07-02 | 27.14 | 27.34 | 26.56 | 26.72 | -2.09% | 0.96 | 5.32% |
| 2025-07-01 | 27.55 | 27.76 | 27.00 | 27.29 | -1.12% | 1.09 | 5.99% |
| 2025-06-30 | 26.85 | 27.74 | 26.68 | 27.60 | +3.49% | 1.53 | 8.43% |
| 2025-06-27 | 26.78 | 27.13 | 26.55 | 26.67 | -0.52% | 0.86 | 4.79% |
| 2025-06-26 | 27.20 | 27.20 | 26.63 | 26.81 | -2.15% | 1.20 | 6.65% |
| 2025-06-25 | 26.70 | 27.52 | 26.50 | 27.40 | +2.54% | 1.82 | 10.07% |