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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.15 | 24.18 | 23.73 | 23.74 | -1.74% | 0.33 | 0.54% |
| 2025-11-18 | 24.25 | 24.26 | 23.73 | 24.16 | -0.17% | 0.47 | 0.77% |
| 2025-11-17 | 24.20 | 24.35 | 24.03 | 24.20 | -0.33% | 0.26 | 0.42% |
| 2025-11-14 | 24.30 | 24.73 | 24.08 | 24.28 | -0.29% | 0.53 | 0.84% |
| 2025-11-13 | 24.03 | 24.35 | 23.72 | 24.35 | +1.21% | 0.47 | 2.96% |
| 2025-11-12 | 24.13 | 24.43 | 23.85 | 24.06 | -0.46% | 0.41 | 2.57% |
| 2025-11-11 | 24.45 | 24.45 | 24.02 | 24.17 | -1.35% | 0.67 | 4.18% |
| 2025-11-10 | 25.06 | 25.09 | 24.29 | 24.50 | -0.85% | 0.56 | 3.44% |
| 2025-11-07 | 25.20 | 25.34 | 24.67 | 24.71 | -2.52% | 0.68 | 4.08% |
| 2025-11-06 | 25.51 | 25.64 | 25.20 | 25.35 | -1.09% | 0.64 | 3.82% |
| 2025-11-05 | 25.26 | 25.70 | 25.14 | 25.63 | +0.63% | 0.39 | 2.33% |
| 2025-11-04 | 25.88 | 25.88 | 25.34 | 25.47 | -1.39% | 0.46 | 2.73% |
| 2025-11-03 | 25.75 | 25.88 | 25.52 | 25.83 | +0.31% | 0.62 | 3.66% |
| 2025-10-31 | 25.27 | 26.37 | 25.03 | 25.75 | +1.90% | 1.09 | 6.40% |
| 2025-10-30 | 26.20 | 26.30 | 25.25 | 25.27 | -3.55% | 1.14 | 6.71% |
| 2025-10-29 | 25.52 | 26.43 | 25.03 | 26.20 | +2.75% | 1.64 | 9.63% |
| 2025-10-28 | 26.96 | 26.99 | 25.22 | 25.50 | -11.09% | 2.82 | 16.32% |
| 2025-10-27 | 27.75 | 29.17 | 27.50 | 28.68 | +6.90% | 2.76 | 14.57% |
| 2025-10-24 | 26.13 | 26.85 | 26.07 | 26.83 | +2.68% | 0.69 | 3.89% |
| 2025-10-23 | 25.98 | 26.15 | 25.64 | 26.13 | +0.85% | 0.38 | 2.22% |