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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.64 | 20.69 | 19.21 | 19.35 | -6.20% | 0.57 | 1.14% |
| 2026-03-20 | 21.20 | 21.42 | 20.63 | 20.63 | -2.69% | 0.32 | 0.60% |
| 2026-03-19 | 21.69 | 21.82 | 21.13 | 21.20 | -2.89% | 0.36 | 0.67% |
| 2026-03-18 | 22.10 | 22.23 | 21.63 | 21.83 | -1.00% | 0.34 | 0.62% |
| 2026-03-17 | 22.57 | 22.59 | 22.00 | 22.05 | -2.04% | 0.27 | 0.48% |
| 2026-03-16 | 22.38 | 22.54 | 22.22 | 22.51 | +0.45% | 0.20 | 0.36% |
| 2026-03-13 | 22.37 | 22.69 | 22.31 | 22.41 | -0.04% | 0.25 | 0.44% |
| 2026-03-12 | 22.67 | 22.74 | 22.32 | 22.42 | -1.10% | 0.24 | 0.42% |
| 2026-03-11 | 22.83 | 22.95 | 22.60 | 22.67 | -1.05% | 0.29 | 0.51% |
| 2026-03-10 | 22.45 | 22.92 | 22.45 | 22.91 | +2.46% | 0.32 | 0.56% |
| 2026-03-09 | 22.49 | 22.49 | 21.80 | 22.36 | -1.50% | 0.37 | 0.65% |
| 2026-03-06 | 22.35 | 22.80 | 22.15 | 22.70 | +1.38% | 0.33 | 0.56% |
| 2026-03-05 | 22.98 | 22.98 | 22.24 | 22.39 | +0.49% | 0.32 | 0.55% |
| 2026-03-04 | 22.58 | 22.84 | 22.15 | 22.28 | -2.19% | 0.59 | 1.03% |
| 2026-03-03 | 23.46 | 23.62 | 22.71 | 22.78 | -2.94% | 0.46 | 0.78% |
| 2026-03-02 | 24.12 | 24.49 | 23.46 | 23.47 | -4.98% | 0.65 | 1.07% |
| 2026-02-27 | 24.77 | 24.77 | 24.42 | 24.70 | -0.24% | 0.37 | 0.59% |
| 2026-02-26 | 24.67 | 24.88 | 24.59 | 24.76 | -0.04% | 0.31 | 0.49% |
| 2026-02-25 | 24.58 | 24.86 | 24.58 | 24.77 | +1.72% | 0.46 | 0.73% |
| 2026-02-24 | 24.25 | 24.44 | 24.15 | 24.35 | +1.16% | 0.23 | 0.37% |