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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.03 | 20.04 | 19.64 | 19.91 | -0.65% | 0.31 | 0.61% |
| 2026-04-20 | 20.06 | 20.09 | 19.82 | 20.04 | +0.50% | 0.34 | 0.67% |
| 2026-04-17 | 20.03 | 20.03 | 19.61 | 19.94 | -0.50% | 0.45 | 0.89% |
| 2026-04-16 | 19.50 | 20.07 | 19.35 | 20.04 | +3.73% | 0.67 | 1.32% |
| 2026-04-15 | 19.49 | 19.80 | 19.28 | 19.32 | -0.82% | 0.45 | 0.91% |
| 2026-04-14 | 19.81 | 19.93 | 19.28 | 19.48 | -0.97% | 0.39 | 0.79% |
| 2026-04-13 | 20.20 | 20.20 | 19.41 | 19.67 | -3.39% | 0.74 | 1.47% |
| 2026-04-10 | 20.10 | 21.20 | 20.05 | 20.36 | +1.29% | 0.81 | 1.55% |
| 2026-04-09 | 20.18 | 20.50 | 19.81 | 20.10 | -3.55% | 0.75 | 1.47% |
| 2026-04-08 | 20.40 | 20.97 | 20.40 | 20.84 | +3.07% | 0.39 | 0.75% |
| 2026-04-07 | 19.64 | 20.38 | 19.60 | 20.22 | +2.90% | 0.29 | 0.56% |
| 2026-04-03 | 20.01 | 20.13 | 19.64 | 19.65 | -1.95% | 0.18 | 0.37% |
| 2026-04-02 | 20.35 | 20.35 | 19.92 | 20.04 | -2.00% | 0.26 | 0.51% |
| 2026-04-01 | 20.29 | 20.45 | 19.96 | 20.45 | +2.61% | 0.37 | 0.71% |
| 2026-03-31 | 20.18 | 20.42 | 19.93 | 19.93 | -1.92% | 0.29 | 0.56% |
| 2026-03-30 | 20.01 | 20.43 | 19.96 | 20.32 | -1.22% | 0.44 | 0.86% |
| 2026-03-27 | 20.99 | 20.99 | 20.32 | 20.57 | -2.51% | 0.70 | 1.35% |
| 2026-03-26 | 20.54 | 22.21 | 20.35 | 21.10 | +3.89% | 1.19 | 2.18% |
| 2026-03-25 | 20.01 | 20.40 | 19.85 | 20.31 | +1.96% | 0.31 | 0.60% |
| 2026-03-24 | 19.78 | 20.07 | 19.41 | 19.92 | +2.95% | 0.30 | 0.61% |