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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.20 | 24.34 | 24.03 | 24.07 | -0.50% | 0.27 | 0.44% |
| 2026-02-12 | 24.50 | 24.59 | 24.18 | 24.19 | -1.27% | 0.31 | 0.50% |
| 2026-02-11 | 24.53 | 24.69 | 24.44 | 24.50 | -0.08% | 0.22 | 0.36% |
| 2026-02-10 | 24.81 | 24.81 | 24.50 | 24.52 | -0.41% | 0.27 | 0.43% |
| 2026-02-09 | 24.41 | 24.95 | 24.41 | 24.62 | +1.69% | 0.40 | 0.64% |
| 2026-02-06 | 23.95 | 24.45 | 23.82 | 24.21 | +0.41% | 0.30 | 0.49% |
| 2026-02-05 | 24.00 | 24.30 | 23.91 | 24.11 | +0.17% | 0.30 | 0.49% |
| 2026-02-04 | 24.00 | 24.22 | 23.87 | 24.07 | 0.00% | 0.30 | 0.48% |
| 2026-02-03 | 23.88 | 24.22 | 23.71 | 24.07 | +0.96% | 0.33 | 0.55% |
| 2026-02-02 | 24.65 | 24.65 | 23.84 | 23.84 | -3.05% | 0.39 | 0.64% |
| 2026-01-30 | 24.30 | 24.68 | 24.23 | 24.59 | +0.24% | 0.32 | 0.52% |
| 2026-01-29 | 24.41 | 24.73 | 24.10 | 24.53 | -0.04% | 0.49 | 0.78% |
| 2026-01-28 | 25.30 | 25.30 | 24.40 | 24.54 | -2.85% | 0.77 | 1.21% |
| 2026-01-27 | 25.90 | 26.10 | 25.00 | 25.26 | -3.22% | 0.96 | 1.49% |
| 2026-01-26 | 26.60 | 26.85 | 26.08 | 26.10 | -3.26% | 0.90 | 1.35% |
| 2026-01-23 | 26.55 | 27.57 | 26.31 | 26.98 | +1.66% | 1.16 | 1.70% |
| 2026-01-22 | 26.72 | 26.85 | 26.47 | 26.54 | -1.04% | 0.55 | 0.81% |
| 2026-01-21 | 26.51 | 26.89 | 26.41 | 26.82 | 0.00% | 0.57 | 0.83% |
| 2026-01-20 | 27.30 | 27.32 | 26.50 | 26.82 | -1.76% | 1.08 | 1.58% |
| 2026-01-19 | 26.28 | 27.30 | 26.19 | 27.30 | +4.28% | 1.49 | 2.18% |