欧晶科技

001269
🏛️ 中国 →
26.89
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 70.85 74.27 69.71 70.89 6.7M
2022-12-29 70.71 73.11 68.79 70.85 6.3M
2022-12-28 66.72 71.03 64.29 71.03 9.1M
2022-12-27 61.19 64.57 61.13 64.57 5.9M
2022-12-26 53.36 58.70 53.32 58.70 3.8M
2022-12-23 57.29 58.46 52.45 53.36 6.3M
2022-12-22 61.09 61.72 57.78 58.19 4.0M
2022-12-21 64.36 64.64 60.57 61.43 3.3M
2022-12-20 61.15 65.57 61.15 65.01 4.6M
2022-12-19 60.01 64.13 59.98 61.61 3.0M
2022-12-16 60.80 62.16 59.50 61.02 3.2M
2022-12-15 60.75 63.27 60.63 62.02 3.6M
2022-12-14 66.46 67.50 61.01 61.95 6.6M
2022-12-13 67.07 70.01 66.46 67.79 4.8M
2022-12-12 66.26 67.50 64.43 67.11 3.7M
2022-12-09 65.25 66.93 64.12 66.93 4.2M
2022-12-08 66.57 68.00 65.01 65.21 4.3M
2022-12-07 69.29 69.29 65.91 67.50 5.8M
2022-12-06 70.00 71.43 66.79 69.26 7.3M
2022-12-05 66.58 68.19 64.68 67.91 5.4M
2022-12-02 62.54 68.21 62.54 66.96 6.8M
2022-12-01 64.64 66.56 63.57 63.77 7.7M
2022-11-30 65.79 66.21 62.86 63.79 5.8M
2022-11-29 70.63 70.63 65.26 66.09 7.0M
2022-11-28 68.93 72.14 67.86 69.57 6.2M
2022-11-25 69.93 71.55 67.91 69.86 6.9M
2022-11-24 70.35 75.13 68.93 71.36 12.7M
2022-11-23 62.66 68.93 61.47 68.93 9.1M
2022-11-22 62.86 63.63 60.00 62.66 10.9M
2022-11-21 57.15 64.59 57.15 64.59 13.7M
2022-11-18 59.89 62.97 58.57 58.71 12.3M
2022-11-17 59.29 60.13 56.79 60.00 7.0M
2022-11-16 60.00 61.88 57.11 59.36 9.3M
2022-11-15 60.69 62.39 59.08 59.99 8.8M
2022-11-14 58.02 61.14 58.02 60.69 6.5M
2022-11-11 64.21 65.21 58.32 60.00 12.2M
2022-11-10 66.97 68.31 61.84 62.86 11.4M
2022-11-09 63.58 69.50 62.39 68.24 14.0M
2022-11-08 62.86 64.64 59.91 63.33 11.9M
2022-11-07 67.14 67.50 61.79 64.70 12.1M
2022-11-04 64.93 67.50 61.43 66.62 14.6M
2022-11-03 62.59 69.19 59.42 62.04 15.6M
2022-11-02 60.79 63.23 58.91 63.23 12.3M
2022-11-01 53.57 57.48 52.98 57.48 5.6M
2022-10-31 47.14 52.25 46.20 52.25 17.2M
2022-10-28 46.32 47.50 44.98 47.50 15.7M
2022-10-27 45.49 47.97 43.94 44.44 21.0M
2022-10-26 41.21 45.01 40.91 43.64 24.6M
2022-10-25 40.85 41.41 38.59 40.91 19.8M
2022-10-24 41.75 42.51 39.92 42.36 27.9M
2022-10-21 41.75 41.75 39.91 41.75 28.2M
2022-10-20 37.96 37.96 37.96 37.96 1.2M
2022-10-19 34.51 34.51 34.51 34.51 2.3M
2022-10-18 31.37 31.37 31.37 31.37 0.5M
2022-10-17 28.52 28.52 28.52 28.52 1.7M
2022-10-14 25.93 25.93 25.93 25.93 1.0M
2022-10-13 23.57 23.57 23.57 23.57 0.3M
2022-10-12 21.43 21.43 21.43 21.43 0.3M
2022-10-11 19.48 19.48 19.48 19.48 0.2M
2022-10-10 17.71 17.71 17.71 17.71 0.5M
2022-09-30 13.41 16.10 13.41 16.10 2.0M