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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.71 | 26.30 | 25.50 | 25.91 | +0.78% | 0.50 | 2.93% |
| 2025-10-21 | 25.58 | 25.82 | 25.22 | 25.71 | +1.54% | 0.44 | 2.59% |
| 2025-10-20 | 25.16 | 25.43 | 24.99 | 25.32 | +1.56% | 0.44 | 2.63% |
| 2025-10-17 | 25.89 | 26.05 | 24.90 | 24.93 | -3.56% | 0.82 | 4.86% |
| 2025-10-16 | 26.49 | 26.51 | 25.80 | 25.85 | -2.38% | 0.50 | 2.87% |
| 2025-10-15 | 26.01 | 26.49 | 25.57 | 26.48 | +2.20% | 0.58 | 3.34% |
| 2025-10-14 | 26.63 | 27.15 | 25.76 | 25.91 | -2.23% | 0.95 | 5.39% |
| 2025-10-13 | 26.00 | 26.51 | 25.16 | 26.50 | -0.30% | 0.82 | 4.77% |
| 2025-10-10 | 26.62 | 27.09 | 26.55 | 26.58 | -0.08% | 0.60 | 3.35% |
| 2025-10-09 | 27.37 | 27.43 | 26.58 | 26.60 | -2.78% | 1.11 | 6.21% |
| 2025-09-30 | 27.89 | 27.89 | 27.17 | 27.36 | -1.44% | 0.83 | 4.59% |
| 2025-09-29 | 27.65 | 27.96 | 27.36 | 27.76 | -0.32% | 0.57 | 3.08% |
| 2025-09-26 | 28.23 | 28.35 | 27.71 | 27.85 | -1.73% | 0.60 | 3.24% |
| 2025-09-25 | 28.30 | 28.54 | 27.75 | 28.34 | +0.35% | 0.89 | 4.77% |
| 2025-09-24 | 28.01 | 28.26 | 27.72 | 28.24 | +0.36% | 0.74 | 4.00% |
| 2025-09-23 | 29.06 | 29.06 | 27.60 | 28.14 | -2.83% | 1.16 | 6.20% |
| 2025-09-22 | 30.10 | 30.39 | 28.44 | 28.96 | -4.77% | 1.95 | 10.13% |
| 2025-09-19 | 30.81 | 31.41 | 30.01 | 30.41 | +0.36% | 2.08 | 10.20% |
| 2025-09-18 | 29.48 | 31.26 | 29.38 | 30.30 | +2.09% | 2.58 | 12.79% |
| 2025-09-17 | 29.20 | 29.94 | 29.01 | 29.68 | +1.06% | 1.21 | 6.18% |