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
2023-12-29 51.19 53.66 49.88 53.45 16.8M
2023-12-28 46.59 51.27 46.11 51.27 12.2M
2023-12-27 46.86 47.50 45.88 46.61 9.2M
2023-12-26 47.46 49.23 46.80 47.92 12.6M
2023-12-25 44.90 49.96 44.56 47.90 16.3M
2023-12-22 43.92 47.01 43.03 45.94 18.3M
2023-12-21 38.59 42.74 38.42 42.74 4.2M
2023-12-20 38.55 39.86 38.41 38.85 3.0M
2023-12-19 37.63 39.50 37.42 38.39 2.9M
2023-12-18 38.48 38.59 37.56 37.63 1.7M
2023-12-15 38.20 39.40 38.20 38.65 2.9M
2023-12-14 38.37 39.10 38.25 38.32 1.2M
2023-12-13 39.05 39.15 38.25 38.29 1.5M
2023-12-12 39.45 39.62 39.10 39.30 1.2M
2023-12-11 38.50 39.49 38.12 39.44 2.0M
2023-12-08 39.34 39.57 38.86 38.89 1.8M
2023-12-07 40.02 40.17 39.00 39.18 2.5M
2023-12-06 39.25 40.66 39.20 40.26 2.3M
2023-12-05 40.10 40.70 39.57 39.58 2.4M
2023-12-04 40.90 41.05 40.20 40.31 1.9M
2023-12-01 40.85 41.13 40.23 40.70 2.0M
2023-11-30 41.61 42.05 40.73 41.03 2.7M
2023-11-29 42.95 43.08 42.38 42.41 1.6M
2023-11-28 42.99 43.26 42.51 43.00 1.7M
2023-11-27 43.58 43.79 42.58 42.86 2.6M
2023-11-24 44.99 44.99 43.60 43.89 4.3M
2023-11-23 45.68 46.36 45.44 46.23 3.8M
2023-11-22 46.57 46.66 45.33 45.90 5.1M
2023-11-21 46.23 46.70 45.28 45.44 2.5M
2023-11-20 46.14 46.27 45.42 46.18 2.5M
2023-11-17 45.91 46.48 45.78 46.23 2.4M
2023-11-16 47.48 47.48 46.23 46.25 3.3M
2023-11-15 47.75 47.83 46.98 47.33 4.5M
2023-11-14 47.07 47.56 46.51 47.12 3.2M
2023-11-13 46.98 47.14 46.29 46.92 3.0M
2023-11-10 46.80 47.11 46.00 46.64 3.8M
2023-11-09 46.26 47.80 46.26 46.88 6.5M
2023-11-08 46.08 46.95 45.82 46.64 4.9M
2023-11-07 45.93 46.59 45.06 46.40 8.3M
2023-11-06 41.58 45.67 41.58 45.67 3.0M
2023-11-03 40.02 41.68 40.02 41.52 3.5M
2023-11-02 41.51 41.72 39.98 40.01 3.0M
2023-11-01 42.33 42.66 41.45 41.53 2.3M
2023-10-31 43.35 43.99 42.13 42.46 3.4M
2023-10-30 43.50 44.38 43.03 44.22 2.2M
2023-10-27 41.80 44.16 41.50 43.71 2.7M
2023-10-26 41.87 42.35 41.14 42.29 1.7M
2023-10-25 43.01 43.88 42.40 42.41 1.7M
2023-10-24 41.51 43.26 41.51 42.78 2.3M
2023-10-23 44.00 44.00 41.81 41.95 2.2M
2023-10-20 42.79 45.19 42.67 44.35 2.8M
2023-10-19 42.72 43.85 42.58 43.42 1.9M
2023-10-18 43.95 44.01 43.17 43.19 1.9M
2023-10-17 44.92 45.00 43.93 44.54 1.7M
2023-10-16 44.95 45.40 44.10 44.42 2.2M
2023-10-13 47.40 47.40 44.57 45.30 4.3M
2023-10-12 46.31 47.76 46.10 47.66 3.5M
2023-10-11 46.45 47.02 45.81 46.21 2.0M
2023-10-10 47.18 47.35 46.11 46.19 2.3M
2023-10-09 47.42 47.99 46.70 47.08 2.3M
2023-09-28 48.34 48.75 47.39 47.91 4.3M
2023-09-27 46.35 49.58 46.35 48.64 6.9M
2023-09-26 47.30 47.88 46.27 46.35 4.0M
2023-09-25 45.99 50.08 45.46 47.90 6.3M
2023-09-22 45.03 46.36 44.88 46.18 2.1M
2023-09-21 45.69 45.89 45.02 45.10 1.3M
2023-09-20 46.06 46.37 45.50 45.58 1.4M
2023-09-19 47.09 47.09 45.86 46.10 1.5M
2023-09-18 47.06 47.70 46.16 47.09 1.8M
2023-09-15 46.80 47.56 46.70 47.07 1.9M
2023-09-14 47.86 47.86 46.50 46.81 2.0M
2023-09-13 48.72 48.73 47.47 47.93 2.3M
2023-09-12 48.97 49.15 48.30 48.78 2.1M
2023-09-11 49.38 49.87 48.53 49.22 2.3M
2023-09-08 50.40 50.50 49.27 49.38 2.2M
2023-09-07 52.04 52.36 50.56 50.64 3.1M
2023-09-06 53.81 53.82 52.03 52.40 4.0M
2023-09-05 52.83 54.90 52.60 54.32 5.3M
2023-09-04 52.25 53.12 51.50 53.10 3.1M
2023-09-01 52.27 52.59 51.67 52.01 1.9M
2023-08-31 52.98 53.08 52.09 52.29 2.3M
2023-08-30 52.49 53.49 51.83 53.49 3.6M
2023-08-29 49.80 52.75 49.65 52.74 3.9M
2023-08-28 52.97 52.97 50.13 50.30 3.5M
2023-08-25 50.57 51.75 49.51 50.02 2.7M
2023-08-24 49.83 52.04 49.14 51.20 4.0M
2023-08-23 50.71 50.92 49.51 49.60 2.4M
2023-08-22 52.05 52.49 50.11 51.29 3.1M
2023-08-21 51.88 52.70 51.88 52.12 2.2M
2023-08-18 52.75 54.15 51.77 52.04 2.9M
2023-08-17 51.11 53.23 50.72 52.76 3.0M
2023-08-16 51.50 52.99 51.16 51.32 2.4M
2023-08-15 53.00 53.33 51.73 51.91 2.1M
2023-08-14 52.35 53.48 51.82 53.48 2.3M
2023-08-11 53.20 54.38 53.05 53.13 2.8M
2023-08-10 52.50 53.89 52.25 53.33 2.1M
2023-08-09 53.50 53.58 52.70 52.74 2.0M
2023-08-08 53.98 54.61 53.35 53.84 1.6M
2023-08-07 54.18 54.20 53.35 53.62 2.5M
2023-08-04 54.85 55.10 53.80 54.28 2.8M
2023-08-03 55.63 56.39 54.35 54.85 4.2M
2023-08-02 59.00 59.00 55.52 56.26 5.2M
2023-08-01 57.69 57.69 53.73 54.07 4.7M
2023-07-31 57.69 58.23 57.34 57.85 2.1M
2023-07-28 57.08 57.79 56.50 57.70 1.8M
2023-07-27 57.51 58.45 57.10 57.41 1.9M
2023-07-26 57.03 59.13 56.50 57.90 3.1M
2023-07-25 57.34 57.85 56.90 56.99 2.4M
2023-07-24 57.03 57.89 56.11 56.71 2.3M
2023-07-21 59.00 59.40 57.10 57.47 3.7M
2023-07-20 59.95 60.99 59.50 59.97 3.3M
2023-07-19 60.68 60.69 59.73 59.77 2.5M
2023-07-18 63.66 63.79 60.40 60.82 4.6M
2023-07-17 67.00 67.00 62.64 63.14 5.9M
2023-07-14 68.66 69.19 66.68 67.70 4.2M
2023-07-13 70.53 71.86 68.55 69.33 4.7M
2023-07-12 71.78 72.98 69.70 70.66 6.2M
2023-07-11 70.11 70.25 67.72 69.83 4.9M
2023-07-10 68.65 70.33 67.50 70.31 5.2M
2023-07-07 69.90 70.30 67.56 68.05 4.2M
2023-07-06 70.40 70.88 69.20 70.43 3.5M
2023-07-05 71.00 73.17 70.25 70.56 5.2M
2023-07-04 72.58 72.60 70.10 71.15 5.7M
2023-07-03 73.55 74.50 71.44 72.70 5.9M
2023-06-30 72.80 74.29 72.20 73.53 6.9M
2023-06-29 68.52 75.26 67.78 73.58 11.0M
2023-06-28 64.21 69.98 63.73 68.71 9.3M
2023-06-27 61.32 65.98 61.32 64.36 6.1M
2023-06-26 62.80 64.49 58.99 61.38 6.7M
2023-06-21 62.40 65.00 62.29 63.88 7.1M
2023-06-20 62.99 63.98 62.19 62.39 3.7M
2023-06-19 62.09 64.58 61.50 63.07 5.4M
2023-06-16 60.66 63.78 60.40 62.08 6.4M
2023-06-15 57.42 61.58 57.13 61.08 6.6M
2023-06-14 59.53 59.87 57.81 57.92 2.8M
2023-06-13 58.81 60.58 58.35 59.70 3.9M
2023-06-12 58.17 59.60 56.86 59.51 4.7M
2023-06-09 58.41 59.76 57.35 59.76 3.7M
2023-06-08 59.68 60.82 57.86 58.08 4.4M
2023-06-07 60.36 60.36 59.01 59.85 2.9M
2023-06-06 60.45 61.07 58.88 60.16 3.9M
2023-06-05 61.79 61.84 59.69 60.04 2.9M
2023-06-02 59.15 62.50 59.15 61.55 5.1M
2023-06-01 61.64 62.24 59.43 59.45 5.2M
2023-05-31 62.37 63.39 61.63 61.64 3.2M
2023-05-30 62.58 63.47 61.47 62.63 3.1M
2023-05-29 65.29 65.31 62.58 62.68 4.0M
2023-05-26 65.04 65.14 62.00 64.93 6.7M
2023-05-25 64.79 68.33 63.44 65.82 9.1M
2023-05-24 62.38 67.85 61.59 66.11 9.8M
2023-05-23 61.91 64.64 60.63 62.79 4.8M
2023-05-22 61.43 63.41 60.86 62.29 4.1M
2023-05-19 60.83 61.34 59.98 61.21 2.4M
2023-05-18 60.83 61.36 60.56 60.86 2.9M
2023-05-17 62.36 63.18 60.57 61.23 4.4M
2023-05-16 63.25 64.50 61.84 62.35 4.2M
2023-05-15 62.14 64.99 62.12 63.54 3.7M
2023-05-12 62.14 63.29 61.63 62.04 3.1M
2023-05-11 64.39 65.71 63.43 63.54 3.8M
2023-05-10 63.49 65.39 62.70 64.50 3.4M
2023-05-09 65.41 65.71 63.16 63.70 3.5M
2023-05-08 64.64 66.61 63.83 65.34 3.6M
2023-05-05 65.00 65.30 63.21 64.17 4.0M
2023-05-04 68.33 68.79 65.24 65.64 5.5M
2023-04-28 69.48 70.68 68.14 68.76 4.4M
2023-04-27 71.31 72.50 67.81 68.62 7.2M
2023-04-26 67.14 73.29 66.39 71.79 8.0M
2023-04-25 71.33 74.18 68.19 68.19 9.2M
2023-04-24 80.36 80.36 75.76 75.76 3.2M
2023-04-21 85.71 88.49 83.79 84.18 5.2M
2023-04-20 82.14 84.12 81.59 84.08 3.9M
2023-04-19 85.05 85.30 82.15 82.43 5.1M
2023-04-18 85.79 87.50 84.93 85.93 3.6M
2023-04-17 85.80 87.86 85.14 86.56 3.3M
2023-04-14 84.59 87.74 83.93 85.86 3.5M
2023-04-13 86.43 87.71 85.44 85.92 3.1M
2023-04-12 87.93 89.19 83.74 85.63 6.2M
2023-04-11 90.36 90.51 88.29 88.71 4.4M
2023-04-10 89.78 94.25 88.84 91.61 6.1M
2023-04-07 90.56 91.79 89.50 90.07 3.3M
2023-04-06 91.43 92.15 87.84 90.93 5.3M
2023-04-04 93.37 95.35 89.70 92.50 6.8M
2023-04-03 88.02 95.49 86.77 94.46 7.2M
2023-03-31 90.72 91.06 87.22 88.79 6.5M
2023-03-30 86.76 92.86 85.51 91.59 7.3M
2023-03-29 85.59 88.24 84.54 87.14 4.1M
2023-03-28 86.79 89.00 85.00 85.40 4.3M
2023-03-27 83.51 90.43 82.86 87.68 6.7M
2023-03-24 82.22 85.41 80.07 84.43 4.8M
2023-03-23 83.64 85.71 82.14 83.09 4.4M
2023-03-22 87.84 89.63 83.80 85.00 5.5M
2023-03-21 86.29 89.38 82.71 87.86 7.1M
2023-03-20 81.64 89.64 78.96 86.62 7.8M
2023-03-17 85.17 85.71 77.86 82.18 5.9M
2023-03-16 84.36 86.57 83.63 84.94 3.9M
2023-03-15 86.64 89.19 85.05 85.66 4.1M
2023-03-14 89.29 89.86 83.70 87.32 6.6M
2023-03-13 89.29 91.07 88.16 89.86 3.9M
2023-03-10 91.06 94.12 89.64 89.99 5.0M
2023-03-09 92.14 94.56 89.86 91.83 6.0M
2023-03-08 91.79 98.57 90.39 92.14 8.7M
2023-03-07 89.44 93.14 88.95 91.79 10.6M
2023-03-06 79.70 85.80 79.57 85.80 6.5M
2023-03-03 77.79 80.71 77.58 78.00 3.5M
2023-03-02 78.93 82.83 77.64 78.39 4.0M
2023-03-01 85.08 85.99 76.86 80.43 9.9M
2023-02-28 84.29 87.11 83.59 85.39 4.4M
2023-02-27 81.27 89.28 80.72 85.19 5.7M
2023-02-24 80.00 82.71 79.84 81.44 5.4M
2023-02-23 74.14 81.86 73.86 80.59 7.2M
2023-02-22 74.14 77.04 73.64 74.61 2.6M
2023-02-21 75.64 75.93 73.86 74.88 3.0M
2023-02-20 74.45 78.49 73.57 76.01 3.9M
2023-02-17 73.99 77.26 73.46 75.38 3.8M
2023-02-16 77.57 77.57 73.12 73.58 3.9M
2023-02-15 77.43 78.35 75.71 77.57 3.1M
2023-02-14 76.43 78.57 75.60 78.43 3.8M
2023-02-13 76.14 77.71 75.09 76.06 5.0M
2023-02-10 87.31 87.86 78.28 78.28 7.0M
2023-02-09 86.58 92.39 85.26 86.98 5.6M
2023-02-08 80.00 88.53 79.79 86.51 6.5M
2023-02-07 82.06 82.93 78.79 80.48 2.5M
2023-02-06 80.01 82.96 80.00 82.12 2.3M
2023-02-03 84.27 84.64 81.19 81.51 2.7M
2023-02-02 85.13 86.43 83.49 83.93 3.4M
2023-02-01 84.00 87.82 83.84 86.79 4.6M
2023-01-31 77.50 86.51 76.13 84.99 7.4M
2023-01-30 77.14 80.14 73.71 78.64 5.5M
2023-01-20 72.51 77.51 72.51 75.71 4.3M
2023-01-19 73.57 74.25 72.21 73.21 2.6M
2023-01-18 76.43 76.86 73.21 74.04 3.6M
2023-01-17 75.03 76.69 72.56 74.64 4.8M
2023-01-16 71.76 75.60 71.49 74.04 3.2M
2023-01-13 73.58 74.57 70.85 72.78 4.1M
2023-01-12 77.14 77.84 73.84 74.55 4.4M
2023-01-11 76.50 77.77 74.93 76.46 3.2M
2023-01-10 79.60 81.36 75.16 77.86 6.0M
2023-01-09 80.00 80.00 74.94 79.49 7.3M
2023-01-06 72.14 80.30 72.14 80.30 8.3M
2023-01-05 69.99 75.11 69.99 73.00 6.6M
2023-01-04 70.43 71.44 69.49 70.76 4.5M
2023-01-03 70.51 74.84 69.51 71.50 7.0M