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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.99 | 26.46 | 25.60 | 25.85 | -0.58% | 1.40 | 2.13% |
| 2025-12-16 | 24.55 | 26.94 | 24.55 | 26.00 | +5.65% | 2.68 | 4.02% |
| 2025-12-15 | 25.35 | 25.50 | 24.56 | 24.61 | -3.11% | 0.71 | 1.12% |
| 2025-12-12 | 24.73 | 25.63 | 24.66 | 25.40 | +2.25% | 1.00 | 1.55% |
| 2025-12-11 | 24.54 | 25.30 | 24.53 | 24.84 | +0.85% | 0.66 | 1.03% |
| 2025-12-10 | 24.32 | 24.84 | 24.09 | 24.63 | +0.53% | 0.40 | 0.64% |
| 2025-12-09 | 24.45 | 25.14 | 24.34 | 24.50 | +0.20% | 0.71 | 1.12% |
| 2025-12-08 | 24.55 | 24.67 | 24.38 | 24.45 | -0.24% | 0.48 | 0.77% |
| 2025-12-05 | 24.38 | 24.54 | 24.18 | 24.51 | +0.25% | 0.36 | 0.58% |
| 2025-12-04 | 24.63 | 24.65 | 24.28 | 24.45 | -0.77% | 0.35 | 0.56% |
| 2025-12-03 | 24.93 | 25.36 | 24.56 | 24.64 | -1.04% | 0.57 | 0.90% |
| 2025-12-02 | 24.31 | 25.48 | 24.15 | 24.90 | +2.13% | 1.02 | 1.60% |
| 2025-12-01 | 24.33 | 24.60 | 24.08 | 24.38 | +0.21% | 0.59 | 0.96% |
| 2025-11-28 | 24.60 | 24.90 | 24.23 | 24.33 | -2.21% | 0.70 | 1.13% |
| 2025-11-27 | 23.81 | 25.11 | 23.74 | 24.88 | +3.41% | 1.27 | 2.02% |
| 2025-11-26 | 23.10 | 24.47 | 23.05 | 24.06 | +4.38% | 0.97 | 1.60% |
| 2025-11-25 | 22.82 | 23.37 | 22.71 | 23.05 | +1.50% | 0.31 | 0.53% |
| 2025-11-24 | 22.62 | 22.99 | 22.50 | 22.71 | +0.53% | 0.30 | 0.51% |
| 2025-11-21 | 23.23 | 23.45 | 22.55 | 22.59 | -3.42% | 0.37 | 0.63% |
| 2025-11-20 | 23.82 | 23.88 | 23.25 | 23.39 | -1.47% | 0.27 | 0.45% |