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
2024-12-31 29.92 30.35 28.40 28.49 4.7M
2024-12-30 29.80 30.18 29.20 29.89 4.8M
2024-12-27 29.29 29.92 29.12 29.78 5.6M
2024-12-26 29.21 29.79 29.00 29.50 5.6M
2024-12-25 29.95 30.40 29.00 29.05 9.0M
2024-12-24 27.01 29.65 27.01 29.65 10.8M
2024-12-23 27.95 28.22 26.87 26.95 2.4M
2024-12-20 27.72 28.28 27.63 27.95 1.6M
2024-12-19 27.90 28.33 27.59 27.81 2.2M
2024-12-18 28.29 29.16 27.47 28.57 3.3M
2024-12-17 29.10 29.57 28.02 28.35 3.7M
2024-12-16 28.00 29.59 27.80 29.29 5.1M
2024-12-13 28.88 28.88 28.02 28.08 2.7M
2024-12-12 28.52 28.95 28.38 28.94 2.4M
2024-12-11 28.74 28.86 28.50 28.66 2.0M
2024-12-10 29.50 29.50 28.70 28.73 3.4M
2024-12-09 28.95 29.03 28.31 28.70 2.3M
2024-12-06 29.01 29.03 28.30 28.93 3.0M
2024-12-05 28.52 29.30 28.32 29.08 3.0M
2024-12-04 29.95 29.95 28.40 28.56 4.7M
2024-12-03 30.48 30.74 29.50 29.66 4.6M
2024-12-02 29.95 30.57 29.18 30.47 5.7M
2024-11-29 30.22 30.88 29.60 30.68 6.1M
2024-11-28 29.74 30.91 29.55 30.22 6.3M
2024-11-27 29.30 30.04 28.19 30.03 6.3M
2024-11-26 30.10 31.22 29.36 29.85 7.0M
2024-11-25 31.12 31.50 29.44 30.17 6.9M
2024-11-22 31.60 32.61 30.88 31.28 13.9M
2024-11-21 30.75 33.62 30.32 32.67 18.0M
2024-11-20 30.00 30.80 29.44 30.56 12.7M
2024-11-19 26.76 29.36 26.76 29.36 3.5M
2024-11-18 27.61 27.71 26.44 26.69 3.6M
2024-11-15 28.88 29.18 27.58 27.72 4.8M
2024-11-14 30.65 30.66 28.72 28.85 5.2M
2024-11-13 29.50 30.29 29.13 30.29 5.8M
2024-11-12 30.06 30.77 29.31 29.66 6.2M
2024-11-11 28.28 30.30 28.28 30.05 8.5M
2024-11-08 29.00 29.25 28.45 28.72 4.8M
2024-11-07 27.83 28.78 27.40 28.78 4.0M
2024-11-06 28.95 29.47 28.35 28.59 5.0M
2024-11-05 28.15 28.80 28.02 28.77 4.1M
2024-11-04 27.73 28.88 27.20 28.30 3.9M
2024-11-01 29.54 29.87 27.80 27.88 5.9M
2024-10-31 28.75 29.90 28.70 29.54 8.5M
2024-10-30 28.22 28.95 28.07 28.33 4.8M
2024-10-29 30.24 31.05 28.66 28.67 8.1M
2024-10-28 30.02 30.19 29.22 29.90 12.4M
2024-10-25 26.84 29.52 26.82 29.52 10.2M
2024-10-24 27.93 27.95 26.70 26.84 4.6M
2024-10-23 27.70 28.79 26.81 27.92 7.5M
2024-10-22 27.01 27.49 26.21 27.40 4.6M
2024-10-21 26.40 27.95 26.40 26.99 5.6M
2024-10-18 25.53 26.80 25.33 26.22 4.6M
2024-10-17 25.57 26.50 25.31 25.67 3.3M
2024-10-16 25.51 25.83 25.10 25.44 2.5M
2024-10-15 26.70 26.93 25.85 25.87 3.2M
2024-10-14 25.83 26.97 25.48 26.70 3.5M
2024-10-11 27.49 27.49 25.28 25.70 3.5M
2024-10-10 28.00 29.32 27.35 27.41 4.3M
2024-10-09 30.82 30.82 28.27 28.27 5.9M
2024-10-08 32.19 32.20 29.52 31.41 7.8M
2024-09-30 27.70 29.27 27.00 29.27 6.7M
2024-09-27 24.73 26.82 24.59 26.61 5.2M
2024-09-26 23.36 24.40 23.06 24.39 3.1M
2024-09-25 23.48 24.10 23.29 23.36 3.2M
2024-09-24 21.99 23.15 21.88 23.15 3.6M
2024-09-23 22.07 22.25 21.84 21.84 1.3M
2024-09-20 22.65 22.65 21.98 22.09 1.7M
2024-09-19 22.24 23.04 22.08 22.55 2.0M
2024-09-18 22.58 22.75 21.96 22.11 1.4M
2024-09-13 23.46 23.83 22.67 22.67 2.1M
2024-09-12 24.00 24.88 23.51 23.52 2.5M
2024-09-11 23.28 24.07 23.28 24.00 2.3M
2024-09-10 23.60 23.69 23.09 23.48 1.2M
2024-09-09 23.15 23.82 23.15 23.46 1.5M
2024-09-06 24.45 24.53 23.57 23.62 2.5M
2024-09-05 24.16 24.96 24.06 24.55 3.1M
2024-09-04 23.90 24.70 23.71 24.15 2.9M
2024-09-03 23.72 24.30 23.42 24.15 2.2M
2024-09-02 24.41 24.50 23.63 23.63 2.3M
2024-08-30 24.11 25.08 24.00 24.44 3.7M
2024-08-29 23.11 24.70 23.06 24.29 4.7M
2024-08-28 22.80 23.43 22.48 23.23 2.9M
2024-08-27 23.61 24.30 23.20 23.66 4.3M
2024-08-26 23.45 25.13 23.38 23.96 4.7M
2024-08-23 24.61 24.66 23.40 23.45 3.3M
2024-08-22 25.84 25.92 24.73 24.79 2.6M
2024-08-21 25.97 26.39 25.52 25.58 3.1M
2024-08-20 27.05 27.26 26.31 26.50 4.3M
2024-08-19 28.15 29.50 27.51 27.73 6.2M
2024-08-16 28.75 28.98 27.82 27.99 4.0M
2024-08-15 29.57 30.02 28.88 28.98 5.4M
2024-08-14 29.28 30.75 29.10 29.42 6.6M
2024-08-13 28.28 29.50 27.43 29.49 7.0M
2024-08-12 29.73 29.75 28.06 28.19 4.7M
2024-08-09 29.39 29.86 28.59 28.68 6.1M
2024-08-08 30.00 30.48 29.27 29.40 10.7M
2024-08-07 29.12 31.14 28.40 30.91 15.8M
2024-08-06 26.22 28.31 26.07 28.31 4.1M
2024-08-05 26.51 27.47 25.74 25.74 3.1M
2024-08-02 27.05 27.58 26.60 26.69 2.3M
2024-08-01 27.33 27.66 27.00 27.30 3.1M
2024-07-31 26.56 27.59 26.16 27.56 5.1M
2024-07-30 26.46 27.34 26.14 26.77 3.6M
2024-07-29 26.80 26.84 26.37 26.64 2.7M
2024-07-26 27.05 27.45 26.54 26.90 5.3M
2024-07-25 24.68 27.14 24.66 27.14 3.8M
2024-07-24 25.16 25.24 24.60 24.67 1.4M
2024-07-23 26.16 26.26 25.22 25.24 1.3M
2024-07-22 26.06 26.53 25.95 26.10 1.6M
2024-07-19 25.48 26.12 25.24 25.99 1.9M
2024-07-18 24.70 25.71 24.50 25.59 2.4M
2024-07-17 25.99 26.45 25.33 25.35 2.8M
2024-07-16 25.70 25.79 25.20 25.55 1.4M
2024-07-15 25.86 26.14 25.37 25.51 2.1M
2024-07-12 26.00 26.99 25.85 26.35 3.6M
2024-07-11 25.80 26.75 25.27 26.17 4.2M
2024-07-10 25.67 26.89 25.52 26.06 2.1M
2024-07-09 25.50 26.12 24.97 25.98 1.9M
2024-07-08 26.44 26.48 25.49 25.50 1.7M
2024-07-05 26.39 26.87 25.81 26.44 1.8M
2024-07-04 27.52 27.52 25.96 26.13 2.1M
2024-07-03 27.84 27.90 27.11 27.29 1.4M
2024-07-02 27.99 28.46 27.75 27.86 1.2M
2024-07-01 27.66 28.39 27.61 28.21 1.4M
2024-06-28 28.09 28.55 27.63 27.80 1.7M
2024-06-27 28.51 28.79 27.85 27.98 1.7M
2024-06-26 27.38 28.83 27.09 28.71 2.6M
2024-06-25 27.90 28.20 27.17 27.42 1.6M
2024-06-24 28.70 28.85 27.85 27.90 2.3M
2024-06-21 30.12 30.66 29.27 29.29 2.2M
2024-06-20 30.86 31.14 29.99 29.99 1.8M
2024-06-19 31.80 32.03 31.01 31.03 1.7M
2024-06-18 31.75 32.42 31.45 31.87 2.1M
2024-06-17 32.31 32.31 31.50 31.51 2.5M
2024-06-14 32.95 33.58 32.76 33.52 2.7M
2024-06-13 33.24 33.65 33.13 33.17 2.0M
2024-06-12 32.61 33.38 32.60 33.23 2.0M
2024-06-11 31.77 32.93 31.15 32.85 2.5M
2024-06-07 31.90 31.98 31.10 31.77 2.3M
2024-06-06 33.39 33.39 31.26 31.49 3.3M
2024-06-05 33.40 33.51 32.80 32.85 1.4M
2024-06-04 33.33 33.64 32.73 33.53 2.1M
2024-06-03 34.39 34.43 33.29 33.55 2.6M
2024-05-31 34.91 35.12 34.38 34.43 2.3M
2024-05-30 35.70 36.21 34.90 34.91 3.3M
2024-05-29 34.70 37.34 34.70 35.70 5.4M
2024-05-28 35.14 35.85 34.80 35.11 3.0M
2024-05-27 36.20 36.20 34.24 35.32 4.4M
2024-05-24 37.38 38.36 36.23 36.34 4.5M
2024-05-23 38.76 39.00 37.35 37.35 6.2M
2024-05-22 35.35 38.85 35.35 38.85 8.6M
2024-05-21 36.04 36.44 35.20 35.32 2.4M
2024-05-20 35.41 36.43 35.11 36.05 3.2M
2024-05-17 36.08 36.46 35.01 35.36 4.4M
2024-05-16 37.58 37.80 36.36 36.53 3.7M
2024-05-15 37.60 38.09 37.48 37.58 1.9M
2024-05-14 37.80 38.20 37.37 37.52 2.7M
2024-05-13 39.00 39.00 37.80 37.86 3.0M
2024-05-10 40.24 40.25 39.24 39.31 2.8M
2024-05-09 39.57 40.73 39.56 40.34 4.1M
2024-05-08 39.29 39.86 38.80 39.59 3.0M
2024-05-07 39.00 39.50 38.70 39.36 3.1M
2024-05-06 39.46 39.87 38.84 38.96 4.2M
2024-04-30 41.15 41.15 39.30 39.30 4.9M
2024-04-29 39.40 41.41 39.38 41.34 6.6M
2024-04-26 42.22 43.75 42.13 43.75 3.0M
2024-04-25 41.50 42.60 41.28 42.49 2.4M
2024-04-24 41.22 41.78 40.91 41.72 1.8M
2024-04-23 41.89 42.30 40.91 41.48 1.8M
2024-04-22 40.74 42.30 40.33 41.60 2.4M
2024-04-19 41.40 41.75 40.30 40.75 2.1M
2024-04-18 42.30 42.45 41.31 41.62 2.5M
2024-04-17 41.20 42.55 41.20 42.21 3.0M
2024-04-16 42.60 42.96 40.41 40.58 2.7M
2024-04-15 42.79 44.00 41.99 42.52 2.6M
2024-04-12 43.79 44.14 42.55 42.77 2.5M
2024-04-11 43.99 45.03 43.26 43.77 2.4M
2024-04-10 47.70 47.70 44.34 44.35 4.3M
2024-04-09 47.22 47.88 47.01 47.72 2.1M
2024-04-08 49.60 49.60 47.07 47.22 3.6M
2024-04-03 50.30 50.50 49.10 49.60 3.8M
2024-04-02 49.41 50.38 48.22 50.00 5.4M
2024-04-01 47.65 49.40 47.41 49.40 4.0M
2024-03-29 47.16 47.86 46.88 47.66 2.6M
2024-03-28 47.20 48.19 47.11 47.43 3.2M
2024-03-27 49.60 49.68 47.21 47.21 4.1M
2024-03-26 49.27 50.18 48.20 49.95 5.6M
2024-03-25 47.23 51.50 46.87 49.27 7.4M
2024-03-22 48.33 48.71 47.13 47.28 3.9M
2024-03-21 49.78 49.78 48.61 48.71 3.6M
2024-03-20 49.48 50.28 49.09 49.83 3.6M
2024-03-19 50.64 51.10 49.62 49.68 4.8M
2024-03-18 50.37 50.99 49.40 50.61 5.9M
2024-03-15 49.39 50.22 49.08 50.22 4.8M
2024-03-14 49.18 49.85 48.29 49.06 4.1M
2024-03-13 50.09 50.22 49.31 49.70 4.4M
2024-03-12 50.99 50.99 50.00 50.09 7.2M
2024-03-11 49.90 52.17 49.20 51.25 11.1M
2024-03-08 46.72 49.99 46.72 49.01 8.8M
2024-03-07 48.05 48.55 46.60 46.60 5.2M
2024-03-06 46.77 49.31 46.57 48.32 7.1M
2024-03-05 48.08 48.20 46.34 46.82 5.7M
2024-03-04 48.98 49.65 48.10 48.32 5.7M
2024-03-01 49.50 50.38 48.51 49.30 7.0M
2024-02-29 47.10 49.68 46.97 49.67 8.2M
2024-02-28 50.02 53.76 47.11 47.89 11.3M
2024-02-27 48.67 49.89 47.71 49.80 8.2M
2024-02-26 46.34 50.57 45.68 49.41 11.7M
2024-02-23 45.30 46.96 45.30 46.56 8.8M
2024-02-22 44.12 46.50 44.11 45.30 8.1M
2024-02-21 43.40 46.18 43.11 44.78 9.6M
2024-02-20 44.38 44.39 42.50 43.96 6.6M
2024-02-19 44.86 45.32 43.68 44.73 7.2M
2024-02-08 43.12 45.00 42.15 44.86 8.9M
2024-02-07 43.00 45.21 42.30 43.16 10.3M
2024-02-06 41.85 44.36 38.00 43.85 10.9M
2024-02-05 43.88 44.88 41.00 41.59 8.4M
2024-02-02 43.44 45.39 42.18 44.71 13.8M
2024-02-01 40.35 43.71 39.76 43.71 5.3M
2024-01-31 41.63 43.60 39.60 39.74 7.8M
2024-01-30 40.66 43.30 40.45 41.80 6.3M
2024-01-29 45.97 46.00 43.39 43.39 5.5M
2024-01-26 47.97 50.17 47.70 48.21 6.5M
2024-01-25 49.10 49.47 46.77 49.10 8.0M
2024-01-24 50.37 50.92 48.08 49.75 11.1M
2024-01-23 45.79 50.37 45.20 50.37 11.0M
2024-01-22 47.37 48.49 45.46 45.79 7.9M
2024-01-19 51.70 51.92 47.50 48.52 9.5M
2024-01-18 50.22 52.68 50.18 52.22 9.2M
2024-01-17 54.50 54.50 50.89 50.89 8.1M
2024-01-16 54.60 57.57 52.90 54.87 9.9M
2024-01-15 53.42 56.59 52.86 55.97 10.7M
2024-01-12 52.28 58.14 51.51 53.51 14.1M
2024-01-11 50.20 53.28 49.67 53.04 11.6M
2024-01-10 48.66 52.30 48.41 50.94 10.5M
2024-01-09 47.87 50.72 47.36 49.25 10.2M
2024-01-08 47.84 48.83 47.37 47.83 6.4M
2024-01-05 48.88 49.89 47.05 47.50 8.6M
2024-01-04 50.50 51.05 49.39 49.51 6.9M
2024-01-03 50.26 51.65 49.94 51.27 8.2M
2024-01-02 51.90 52.50 50.50 50.65 10.5M