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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.10 | 26.47 | 26.00 | 26.18 | +0.27% | 0.84 | 1.26% |
| 2026-01-15 | 26.60 | 26.82 | 26.08 | 26.11 | -4.04% | 1.64 | 2.45% |
| 2026-01-14 | 27.97 | 29.13 | 26.90 | 27.21 | +0.04% | 2.89 | 4.04% |
| 2026-01-13 | 26.45 | 27.33 | 26.02 | 27.20 | +3.23% | 2.15 | 3.13% |
| 2026-01-12 | 26.47 | 26.49 | 26.08 | 26.35 | 0.00% | 1.09 | 1.63% |
| 2026-01-09 | 26.30 | 26.64 | 26.05 | 26.35 | -0.42% | 1.05 | 1.57% |
| 2026-01-08 | 26.15 | 26.46 | 26.00 | 26.46 | +1.19% | 1.07 | 1.61% |
| 2026-01-07 | 26.35 | 26.50 | 25.97 | 26.15 | -0.65% | 1.03 | 1.54% |
| 2026-01-06 | 26.35 | 26.64 | 26.06 | 26.32 | -0.64% | 1.44 | 2.15% |
| 2026-01-05 | 26.77 | 26.93 | 26.28 | 26.49 | -1.56% | 1.71 | 2.54% |
| 2025-12-31 | 27.49 | 27.66 | 26.88 | 26.91 | -2.46% | 1.66 | 2.40% |
| 2025-12-30 | 26.88 | 28.89 | 26.70 | 27.59 | +8.11% | 3.77 | 5.31% |
| 2025-12-29 | 26.12 | 26.12 | 25.49 | 25.52 | -2.78% | 0.96 | 1.47% |
| 2025-12-26 | 26.70 | 26.94 | 26.08 | 26.25 | -2.74% | 1.16 | 1.73% |
| 2025-12-25 | 26.55 | 27.35 | 26.35 | 26.99 | +2.86% | 1.35 | 1.97% |
| 2025-12-24 | 26.24 | 26.59 | 25.94 | 26.24 | -0.49% | 0.83 | 1.24% |
| 2025-12-23 | 26.60 | 26.98 | 26.25 | 26.37 | -0.57% | 1.31 | 1.94% |
| 2025-12-22 | 26.38 | 26.98 | 25.95 | 26.52 | +1.38% | 1.70 | 2.52% |
| 2025-12-19 | 25.19 | 26.38 | 25.11 | 26.16 | +3.85% | 1.35 | 2.05% |
| 2025-12-18 | 25.52 | 25.83 | 25.15 | 25.19 | -2.55% | 0.92 | 1.42% |