欧科亿

688308
🏛️ 中国 →
23.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 24.50 24.79 24.24 24.60 266.2K
09:35 24.58 24.83 24.57 24.66 250.5K
09:40 24.65 24.72 24.62 24.63 144.1K
09:45 24.61 24.61 24.33 24.39 273.7K
09:50 24.39 24.40 24.24 24.33 189.4K
09:55 24.34 24.34 24.26 24.29 140.1K
10:00 24.34 24.55 24.33 24.44 105.0K
10:05 24.45 24.46 24.27 24.33 148.3K
10:10 24.36 24.45 24.31 24.39 57.2K
10:15 24.43 24.43 24.27 24.27 174.5K
10:20 24.29 24.36 24.25 24.29 185.1K
10:25 24.30 24.31 24.20 24.20 144.9K
10:30 24.20 24.31 24.20 24.31 68.4K
10:35 24.32 24.38 24.30 24.30 89.1K
10:40 24.29 24.34 24.29 24.33 30.1K
10:45 24.33 24.56 24.30 24.56 53.7K
10:50 24.56 24.56 24.44 24.44 60.2K
10:55 24.44 24.49 24.41 24.49 59.3K
11:00 24.50 24.56 24.44 24.56 33.4K
11:05 24.54 24.54 24.46 24.46 20.3K
11:10 24.45 24.45 24.35 24.40 48.1K
11:15 24.37 24.39 24.31 24.35 14.7K
11:20 24.35 24.40 24.32 24.37 27.8K
11:25 24.37 24.58 24.36 24.44 115.3K
13:00 24.51 24.60 24.44 24.58 90.4K
13:05 24.56 24.66 24.47 24.47 268.8K
13:10 24.43 24.58 24.43 24.56 241.9K
13:15 24.54 24.61 24.47 24.61 100.5K
13:20 24.62 24.75 24.56 24.73 166.3K
13:25 24.74 25.40 24.73 25.11 1,039.6K
13:30 25.20 25.26 24.97 24.97 486.6K
13:35 24.97 25.05 24.91 25.01 109.2K
13:40 24.97 25.06 24.92 25.00 143.9K
13:45 25.03 25.06 24.93 25.02 116.6K
13:50 25.04 25.05 24.76 24.76 148.3K
13:55 24.76 24.87 24.75 24.80 100.6K
14:00 24.78 24.93 24.78 24.87 112.0K
14:05 24.85 24.88 24.75 24.75 119.5K
14:10 24.77 24.80 24.71 24.79 78.0K
14:15 24.76 24.76 24.65 24.66 95.8K
14:20 24.69 24.70 24.64 24.65 48.5K
14:25 24.67 24.76 24.66 24.68 52.8K
14:30 24.68 24.76 24.68 24.73 141.8K
14:35 24.77 24.77 24.67 24.72 67.6K
14:40 24.70 24.76 24.68 24.71 70.1K
14:45 24.72 24.72 24.65 24.68 92.9K
14:50 24.68 24.77 24.64 24.66 131.2K
14:55 24.68 24.79 24.68 24.79 71.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.79 24.79 23.59 23.65 5.2M
2025-09-25 24.50 25.41 24.18 24.79 6.9M
2025-09-24 23.40 24.95 23.40 24.60 7.4M
2025-09-23 23.99 24.42 22.88 23.70 7.0M
2025-09-22 22.93 23.77 22.22 23.45 6.4M
2025-09-19 23.17 23.19 22.10 22.60 6.9M
2025-09-18 22.99 24.23 22.71 23.30 14.4M
2025-09-17 20.81 24.00 20.54 23.06 13.8M
2025-09-16 20.45 20.88 20.35 20.71 2.3M
2025-09-15 20.70 20.79 20.33 20.35 2.0M
2025-09-12 20.34 20.85 20.21 20.55 2.8M
2025-09-11 20.18 20.48 19.77 20.37 2.0M
2025-09-10 20.01 20.62 19.69 20.28 2.5M
2025-09-09 20.46 20.70 20.06 20.08 2.4M
2025-09-08 19.89 20.74 19.80 20.61 4.4M
2025-09-05 18.93 19.97 18.90 19.90 4.0M
2025-09-04 19.16 19.43 18.66 18.93 2.5M
2025-09-03 19.47 19.80 19.09 19.10 3.1M
2025-09-02 19.98 20.24 19.03 19.50 5.4M
2025-09-01 19.38 19.90 19.38 19.70 4.6M
2025-08-29 20.68 20.68 19.47 19.60 7.5M
2025-08-28 20.80 21.23 20.13 20.99 3.3M
2025-08-27 21.66 21.72 20.80 20.82 3.4M
2025-08-26 21.48 22.18 21.20 21.70 3.4M
2025-08-25 21.36 22.43 21.13 21.58 5.7M
2025-08-22 21.17 21.31 21.02 21.13 2.3M
2025-08-21 21.29 21.31 20.83 21.10 2.3M
2025-08-20 21.23 21.27 20.80 21.20 2.3M
2025-08-19 21.13 21.45 20.69 21.31 2.8M
2025-08-18 21.46 21.68 21.09 21.16 3.3M
2025-08-15 20.35 21.26 20.30 21.12 3.0M
2025-08-14 21.31 21.50 20.39 20.39 3.5M
2025-08-13 21.00 21.46 20.80 21.31 2.7M
2025-08-12 21.18 21.45 20.77 21.07 2.4M
2025-08-11 20.49 21.33 20.49 21.30 3.6M
2025-08-08 20.42 20.62 20.18 20.49 2.7M
2025-08-07 20.60 20.84 20.39 20.49 2.6M
2025-08-06 20.22 20.81 20.16 20.71 3.4M
2025-08-05 19.90 20.39 19.90 20.21 2.5M
2025-08-04 19.40 20.16 19.20 20.14 2.9M
2025-08-01 19.26 19.53 19.25 19.45 1.7M
2025-07-31 19.54 19.66 19.20 19.20 2.4M
2025-07-30 19.79 19.83 19.32 19.50 3.5M
2025-07-29 19.98 20.18 19.64 19.84 2.9M
2025-07-28 19.95 20.22 19.75 19.99 2.4M
2025-07-25 19.85 19.97 19.62 19.76 3.6M
2025-07-24 19.90 20.34 19.74 19.98 6.2M
2025-07-23 21.57 21.58 20.02 20.05 7.7M
2025-07-22 19.93 20.50 19.89 20.44 5.6M
2025-07-21 19.56 19.96 19.46 19.71 2.2M
2025-07-18 19.78 19.78 19.24 19.46 2.3M
2025-07-17 19.27 19.77 19.22 19.45 2.2M
2025-07-16 19.17 19.65 19.17 19.48 2.1M
2025-07-15 19.11 19.91 19.03 19.16 3.9M
2025-07-14 18.89 19.20 18.77 19.16 2.1M
2025-07-11 18.60 18.97 18.60 18.77 1.5M
2025-07-10 18.62 18.80 18.51 18.70 1.2M
2025-07-09 18.79 18.79 18.54 18.62 1.2M
2025-07-08 18.40 18.74 18.40 18.61 1.5M
2025-07-07 18.21 18.45 18.11 18.40 0.8M
2025-07-04 18.33 18.49 18.21 18.21 1.2M
2025-07-03 18.65 18.65 18.32 18.40 1.9M
2025-07-02 18.78 18.78 18.35 18.55 1.9M
2025-07-01 18.39 18.90 18.36 18.80 2.7M
2025-06-30 18.39 18.45 18.20 18.45 1.9M
2025-06-27 18.15 18.45 18.10 18.24 1.8M
2025-06-26 18.15 18.49 18.08 18.11 2.1M
2025-06-25 18.10 18.23 17.90 18.09 1.5M
2025-06-24 17.21 18.02 17.21 18.01 1.4M
2025-06-23 17.00 17.63 17.00 17.49 1.0M
2025-06-20 17.25 17.65 17.25 17.38 1.0M
2025-06-19 17.91 18.04 17.45 17.52 1.3M
2025-06-18 17.92 17.98 17.66 17.92 0.9M
2025-06-17 17.80 18.07 17.80 17.91 0.9M
2025-06-16 17.56 18.05 17.45 17.85 1.4M
2025-06-13 17.87 17.89 17.48 17.56 1.4M
2025-06-12 17.93 17.99 17.82 17.86 0.7M
2025-06-11 17.99 18.12 17.88 18.02 1.3M
2025-06-10 18.28 18.30 17.66 17.89 1.2M
2025-06-09 17.86 18.12 17.76 18.12 1.3M
2025-06-06 17.77 17.93 17.73 17.86 1.0M
2025-06-05 17.41 17.91 17.41 17.82 1.6M
2025-06-04 17.41 17.56 17.41 17.53 0.7M
2025-06-03 17.43 17.71 17.35 17.42 1.3M
2025-05-30 17.75 17.94 17.49 17.52 1.4M
2025-05-29 17.48 17.89 17.27 17.89 1.7M
2025-05-28 17.56 17.72 17.16 17.31 1.3M
2025-05-27 17.73 17.85 17.45 17.61 1.4M
2025-05-26 17.65 17.93 17.55 17.78 1.2M
2025-05-23 17.79 18.30 17.55 17.82 2.2M
2025-05-22 17.93 18.04 17.62 17.64 0.9M
2025-05-21 18.22 18.22 17.85 17.94 1.0M
2025-05-20 17.99 18.29 17.82 18.11 1.4M
2025-05-19 17.94 18.15 17.66 18.00 1.3M
2025-05-16 17.53 18.25 17.53 17.94 1.9M
2025-05-15 17.79 17.91 17.44 17.65 1.3M
2025-05-14 18.04 18.49 17.60 17.81 2.4M
2025-05-13 18.30 18.30 17.77 17.81 1.4M
2025-05-12 17.98 18.08 17.76 18.03 1.4M
2025-05-09 17.81 18.05 17.55 17.62 1.1M
2025-05-08 17.69 18.03 17.58 17.95 1.6M
2025-05-07 17.90 18.12 17.53 17.71 1.8M
2025-05-06 17.17 17.59 17.17 17.52 1.7M
2025-04-30 16.55 17.26 16.55 17.18 1.8M
2025-04-29 16.35 16.77 16.21 16.55 1.3M
2025-04-28 17.00 17.15 16.32 16.35 1.5M
2025-04-25 17.12 17.22 16.93 17.05 0.8M
2025-04-24 17.19 17.33 16.96 17.07 1.3M
2025-04-23 16.90 17.23 16.90 17.09 1.1M
2025-04-22 16.96 16.97 16.69 16.88 0.7M
2025-04-21 16.56 16.99 16.41 16.88 0.9M
2025-04-18 16.65 16.74 16.43 16.59 0.8M
2025-04-17 16.65 16.80 16.40 16.59 1.0M
2025-04-16 16.87 16.87 16.12 16.47 1.6M
2025-04-15 16.95 17.10 16.77 16.82 1.1M
2025-04-14 16.86 17.27 16.86 17.02 1.4M
2025-04-11 16.40 17.10 16.38 16.85 2.5M
2025-04-10 16.78 17.19 16.66 16.66 2.5M
2025-04-09 15.61 16.69 14.71 16.41 2.8M
2025-04-08 15.69 16.55 15.60 15.87 2.5M
2025-04-07 17.52 17.52 15.22 15.66 3.2M
2025-04-03 18.84 19.23 18.58 18.67 1.3M
2025-04-02 18.96 19.19 18.86 18.93 1.0M
2025-04-01 18.95 19.16 18.82 18.93 1.3M
2025-03-31 19.00 19.05 18.50 18.76 1.6M
2025-03-28 19.72 19.72 19.00 19.07 1.2M
2025-03-27 19.72 19.80 19.15 19.53 1.9M
2025-03-26 19.26 19.77 19.21 19.57 1.9M
2025-03-25 19.26 19.68 19.09 19.26 1.6M
2025-03-24 20.08 20.08 18.80 19.27 2.9M
2025-03-21 20.41 20.48 19.82 19.92 3.0M
2025-03-20 20.49 21.05 20.34 20.57 4.2M
2025-03-19 20.43 20.85 20.26 20.38 2.2M
2025-03-18 20.40 20.60 20.14 20.49 2.1M
2025-03-17 20.10 20.50 19.86 20.40 2.8M
2025-03-14 19.99 20.25 19.49 20.06 2.6M
2025-03-13 20.85 20.99 19.60 19.91 4.8M
2025-03-12 20.60 21.20 20.42 20.85 3.7M
2025-03-11 20.12 20.55 20.03 20.47 2.3M
2025-03-10 20.00 20.55 19.90 20.47 2.8M
2025-03-07 20.00 20.35 19.60 20.02 2.4M
2025-03-06 19.89 20.25 19.81 20.00 2.8M
2025-03-05 19.61 19.73 19.32 19.72 2.2M
2025-03-04 19.46 19.92 19.16 19.67 2.4M
2025-03-03 19.09 19.86 19.09 19.46 3.2M
2025-02-28 20.51 20.57 19.17 19.19 4.4M
2025-02-27 21.20 21.20 20.15 20.55 5.0M
2025-02-26 20.37 21.59 20.36 21.33 7.5M
2025-02-25 19.35 21.00 19.09 20.42 7.3M
2025-02-24 19.68 19.87 19.30 19.44 3.9M
2025-02-21 19.51 19.96 19.40 19.87 4.7M
2025-02-20 19.15 20.17 18.83 19.88 7.1M
2025-02-19 17.92 19.08 17.53 18.90 5.3M
2025-02-18 18.00 18.25 17.60 17.60 2.0M
2025-02-17 17.90 18.15 17.65 18.08 2.1M
2025-02-14 17.82 17.90 17.62 17.80 1.4M
2025-02-13 18.20 18.33 17.76 17.82 2.0M
2025-02-12 17.84 18.23 17.81 18.20 2.0M
2025-02-11 18.05 18.05 17.60 17.83 1.5M
2025-02-10 17.90 18.08 17.62 18.06 1.7M
2025-02-07 17.56 18.08 17.53 17.82 2.0M
2025-02-06 17.07 17.75 16.93 17.62 1.9M
2025-02-05 16.72 17.28 16.70 17.06 1.5M
2025-01-27 17.08 17.18 16.63 16.67 1.2M
2025-01-24 16.84 17.16 16.72 17.08 1.5M
2025-01-23 16.90 17.30 16.86 16.86 1.7M
2025-01-22 16.71 17.38 16.69 16.88 2.2M
2025-01-21 17.29 17.46 16.50 16.89 3.0M
2025-01-20 17.72 17.88 17.43 17.46 1.2M
2025-01-17 17.28 17.76 17.26 17.54 1.3M
2025-01-16 17.60 17.77 17.26 17.43 1.0M
2025-01-15 17.62 17.63 17.39 17.52 0.9M
2025-01-14 17.03 17.60 16.95 17.60 1.5M
2025-01-13 16.50 17.08 16.32 16.92 1.1M
2025-01-10 17.00 17.39 16.70 16.71 1.3M
2025-01-09 17.00 17.39 16.97 17.16 1.1M
2025-01-08 17.05 17.35 16.42 17.04 1.8M
2025-01-07 16.59 17.14 16.55 17.10 1.4M
2025-01-06 16.75 16.93 16.21 16.55 1.7M
2025-01-03 17.48 17.62 16.70 16.77 1.8M
2025-01-02 18.01 18.22 17.48 17.50 2.2M