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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.40 | 26.75 | 25.30 | 26.72 | +6.03% | 1.44 | 8.25% |
| 2025-06-23 | 25.08 | 25.38 | 24.82 | 25.20 | 0.00% | 0.90 | 5.38% |
| 2025-06-20 | 26.04 | 26.33 | 25.19 | 25.20 | -3.19% | 0.93 | 5.46% |
| 2025-06-19 | 26.51 | 26.88 | 25.88 | 26.03 | -2.69% | 1.22 | 6.92% |
| 2025-06-18 | 26.70 | 27.31 | 26.50 | 26.75 | -0.93% | 1.29 | 7.20% |
| 2025-06-17 | 26.35 | 27.54 | 26.09 | 27.00 | +2.74% | 2.17 | 12.03% |
| 2025-06-16 | 25.65 | 26.60 | 25.55 | 26.28 | +1.51% | 1.14 | 6.53% |
| 2025-06-13 | 26.78 | 26.98 | 25.70 | 25.89 | -4.57% | 1.64 | 9.37% |
| 2025-06-12 | 27.01 | 27.51 | 26.70 | 27.13 | -1.06% | 1.75 | 9.71% |
| 2025-06-11 | 27.05 | 28.17 | 27.05 | 27.42 | +0.85% | 2.75 | 14.96% |
| 2025-06-10 | 26.92 | 28.08 | 26.60 | 27.19 | +1.04% | 3.75 | 20.57% |
| 2025-06-09 | 24.60 | 28.40 | 24.26 | 26.91 | +11.75% | 4.31 | 24.39% |
| 2025-06-06 | 24.51 | 24.70 | 23.90 | 24.08 | -2.63% | 0.93 | 5.78% |
| 2025-06-05 | 24.10 | 25.33 | 23.38 | 24.73 | +2.74% | 1.78 | 10.90% |
| 2025-06-04 | 24.64 | 24.64 | 24.03 | 24.07 | -0.45% | 0.79 | 4.85% |
| 2025-06-03 | 24.18 | 24.65 | 24.02 | 24.18 | -0.82% | 0.77 | 4.77% |
| 2025-05-30 | 24.87 | 24.98 | 24.22 | 24.38 | -3.14% | 1.13 | 6.90% |
| 2025-05-29 | 24.16 | 25.97 | 24.11 | 25.17 | +4.66% | 2.05 | 12.12% |
| 2025-05-28 | 23.85 | 24.37 | 23.45 | 24.05 | +0.80% | 0.92 | 5.78% |
| 2025-05-27 | 24.55 | 25.00 | 23.74 | 23.86 | -3.32% | 1.03 | 6.41% |