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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.41 | 29.62 | 28.28 | 29.37 | +3.20% | 1.30 | 6.75% |
| 2025-09-15 | 29.17 | 29.69 | 28.33 | 28.46 | -4.18% | 1.49 | 7.77% |
| 2025-09-12 | 30.12 | 30.89 | 29.31 | 29.70 | +0.95% | 1.66 | 8.36% |
| 2025-09-11 | 29.08 | 29.46 | 28.71 | 29.42 | +1.10% | 0.97 | 5.05% |
| 2025-09-10 | 29.80 | 30.05 | 29.07 | 29.10 | -2.22% | 0.81 | 4.15% |
| 2025-09-09 | 30.70 | 30.79 | 29.66 | 29.76 | -2.68% | 0.79 | 3.94% |
| 2025-09-08 | 30.34 | 30.69 | 29.91 | 30.58 | +0.72% | 1.00 | 4.95% |
| 2025-09-05 | 29.68 | 30.37 | 29.44 | 30.36 | +2.29% | 0.77 | 3.86% |
| 2025-09-04 | 29.70 | 30.16 | 29.38 | 29.68 | -0.27% | 0.96 | 4.86% |
| 2025-09-03 | 30.25 | 30.46 | 29.48 | 29.76 | -2.07% | 0.85 | 4.27% |
| 2025-09-02 | 30.59 | 30.72 | 29.61 | 30.39 | -0.56% | 1.28 | 6.44% |
| 2025-09-01 | 31.18 | 31.38 | 30.29 | 30.56 | -2.83% | 1.53 | 7.55% |
| 2025-08-29 | 31.00 | 32.30 | 30.76 | 31.45 | +1.78% | 1.82 | 8.69% |
| 2025-08-28 | 30.55 | 30.98 | 29.88 | 30.90 | +1.15% | 1.50 | 7.44% |
| 2025-08-27 | 31.40 | 31.75 | 30.47 | 30.55 | -2.71% | 1.54 | 7.43% |
| 2025-08-26 | 32.40 | 32.40 | 31.33 | 31.40 | -3.35% | 2.38 | 11.28% |
| 2025-08-25 | 32.52 | 32.93 | 32.21 | 32.49 | -0.06% | 1.69 | 7.83% |
| 2025-08-22 | 32.30 | 32.61 | 32.22 | 32.51 | +0.43% | 1.31 | 6.12% |
| 2025-08-21 | 33.00 | 33.30 | 32.25 | 32.37 | -2.18% | 1.95 | 8.99% |
| 2025-08-20 | 33.21 | 33.29 | 32.60 | 33.09 | -1.08% | 1.85 | 8.47% |