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
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
2021-12-31 70.00 72.69 69.97 70.68 0.5M
2021-12-30 71.04 71.57 70.02 70.50 0.6M
2021-12-29 72.95 75.69 69.69 71.10 0.8M
2021-12-28 72.66 73.24 70.81 71.72 0.6M
2021-12-27 68.85 73.38 68.37 71.92 0.7M
2021-12-24 72.38 72.58 69.08 69.80 0.8M
2021-12-23 72.97 73.00 71.29 71.51 0.4M
2021-12-22 71.60 73.98 71.47 73.86 0.6M
2021-12-21 71.08 72.60 70.42 71.92 0.5M
2021-12-20 73.09 73.09 70.50 71.52 0.7M
2021-12-17 77.70 77.70 72.55 73.14 0.9M
2021-12-16 73.87 77.40 72.68 76.13 1.1M
2021-12-15 72.50 75.68 72.50 74.00 1.0M
2021-12-14 69.00 73.60 68.51 73.30 1.5M
2021-12-13 71.71 73.50 70.90 72.73 0.8M
2021-12-10 66.45 72.90 65.39 71.36 2.2M
2021-12-09 65.20 66.51 64.97 66.25 0.7M
2021-12-08 62.80 66.19 61.79 65.22 1.0M
2021-12-07 63.48 64.23 61.11 62.28 1.0M
2021-12-06 67.01 67.28 62.72 63.50 1.7M
2021-12-03 69.14 70.15 67.02 67.36 1.0M
2021-12-02 72.51 72.77 68.25 69.65 0.9M
2021-12-01 70.33 72.86 69.88 72.80 0.8M
2021-11-30 70.85 72.73 70.63 71.02 0.8M
2021-11-29 70.66 72.98 70.00 70.15 0.9M
2021-11-26 72.88 74.87 71.87 72.24 0.6M
2021-11-25 73.70 74.78 71.67 73.24 0.7M
2021-11-24 73.58 75.80 71.80 72.55 1.1M
2021-11-23 71.20 73.20 70.74 72.59 0.7M
2021-11-22 71.18 71.96 68.50 71.39 0.8M
2021-11-19 70.40 72.69 69.40 70.59 1.0M
2021-11-18 69.70 71.89 69.62 70.05 0.6M
2021-11-17 68.97 70.48 68.58 70.25 0.6M
2021-11-16 72.56 72.56 68.99 69.01 0.5M
2021-11-15 72.93 74.70 70.51 71.30 0.6M
2021-11-12 73.02 73.20 69.65 72.16 0.7M
2021-11-11 68.95 72.98 68.13 72.48 1.0M
2021-11-10 68.47 70.68 67.51 68.75 1.2M
2021-11-09 69.00 69.49 67.00 68.21 0.8M
2021-11-08 69.00 70.30 66.66 69.00 1.1M
2021-11-05 76.60 79.01 69.00 70.30 1.6M
2021-11-04 74.33 76.99 74.33 76.63 1.0M
2021-11-03 71.83 76.39 71.83 73.81 1.2M
2021-11-02 72.09 73.56 70.90 72.30 0.7M
2021-11-01 69.52 72.43 67.88 71.98 1.0M
2021-10-29 68.31 70.26 67.33 68.49 0.6M
2021-10-28 69.61 70.19 67.00 67.60 0.9M
2021-10-27 73.69 73.77 69.80 70.40 0.8M
2021-10-26 75.40 76.04 70.71 72.30 1.7M
2021-10-25 76.25 80.48 75.00 75.39 1.7M
2021-10-22 81.78 84.18 76.86 77.44 1.1M
2021-10-21 88.32 90.10 79.58 81.40 1.3M
2021-10-20 83.20 89.99 82.59 87.67 1.2M
2021-10-19 83.17 84.84 81.00 83.50 0.4M
2021-10-18 85.23 85.90 82.56 83.16 0.4M
2021-10-15 79.60 86.30 79.12 85.23 1.1M
2021-10-14 74.36 83.50 73.01 82.94 1.0M
2021-10-13 77.98 77.98 72.90 74.48 1.1M
2021-10-12 77.00 83.40 75.56 77.45 0.9M
2021-10-11 73.53 76.60 72.00 76.60 0.4M
2021-10-08 75.37 76.51 73.76 74.34 0.4M
2021-09-30 74.00 75.45 73.51 75.00 0.3M
2021-09-29 78.52 78.52 73.50 74.00 1.8M
2021-09-28 77.24 80.53 75.60 78.52 0.4M
2021-09-27 77.52 81.32 76.00 77.32 0.6M
2021-09-24 79.29 81.28 77.41 79.00 0.5M
2021-09-23 76.92 79.66 76.50 79.45 0.6M
2021-09-22 80.96 82.00 76.00 77.30 1.0M
2021-09-17 85.49 85.49 79.20 81.82 1.0M
2021-09-16 85.88 87.18 83.83 85.27 0.6M
2021-09-15 83.94 86.77 81.30 85.72 0.7M
2021-09-14 85.00 86.26 82.30 82.70 0.6M
2021-09-13 86.10 89.20 85.10 85.27 0.7M
2021-09-10 84.60 86.55 84.15 85.10 0.4M
2021-09-09 87.30 88.17 84.02 84.60 0.7M
2021-09-08 90.70 90.71 86.51 86.87 0.7M
2021-09-07 93.44 93.44 88.02 90.49 1.0M
2021-09-06 90.00 94.96 86.50 94.00 1.3M
2021-09-03 86.52 89.70 86.00 89.69 1.0M
2021-09-02 87.79 89.88 85.21 86.40 0.8M
2021-09-01 89.44 89.70 84.80 87.79 1.0M
2021-08-31 90.84 93.00 86.00 89.53 1.0M
2021-08-30 93.39 94.87 89.97 90.40 1.5M
2021-08-27 92.00 97.40 90.11 93.40 1.2M
2021-08-26 92.13 96.38 89.60 92.10 1.3M
2021-08-25 92.57 95.60 86.66 93.65 1.8M
2021-08-24 95.00 96.80 89.61 93.20 2.7M
2021-08-23 83.70 94.79 83.70 92.98 1.9M
2021-08-20 82.80 85.20 81.51 83.07 0.8M
2021-08-19 83.09 85.49 79.40 82.00 0.9M
2021-08-18 83.16 84.97 80.76 83.15 1.0M
2021-08-17 81.00 85.25 81.00 84.63 1.6M
2021-08-16 79.00 83.44 75.99 82.14 1.8M
2021-08-13 76.30 78.84 74.50 78.80 0.9M
2021-08-12 76.97 77.60 73.58 75.31 0.9M
2021-08-11 71.50 78.77 71.33 77.01 1.9M
2021-08-10 75.10 78.39 70.17 73.61 1.9M
2021-08-09 72.06 74.99 71.90 73.12 0.9M
2021-08-06 75.98 75.98 70.15 72.40 1.6M
2021-08-05 79.10 79.10 73.40 76.08 1.1M
2021-08-04 76.85 79.93 76.19 79.85 0.8M
2021-08-03 76.03 80.97 74.60 76.29 0.8M
2021-08-02 73.99 77.29 73.20 76.09 0.9M
2021-07-30 79.00 79.89 73.05 73.66 1.1M
2021-07-29 77.41 80.01 77.01 78.42 0.5M
2021-07-28 79.79 79.79 73.00 75.69 1.0M
2021-07-27 76.50 82.96 76.14 77.00 1.0M
2021-07-26 78.11 79.98 73.88 75.72 0.6M
2021-07-23 81.88 83.00 77.62 78.15 0.8M
2021-07-22 77.51 84.00 77.02 82.00 1.3M
2021-07-21 77.00 78.45 75.57 77.51 1.1M
2021-07-20 75.69 77.67 72.29 77.58 1.2M
2021-07-19 82.97 83.49 74.87 75.87 1.4M
2021-07-16 77.53 84.78 75.00 83.19 1.6M
2021-07-15 69.00 77.38 68.30 74.55 2.2M
2021-07-14 68.98 69.48 65.39 67.30 0.7M
2021-07-13 70.65 71.00 67.00 69.28 0.9M
2021-07-12 64.57 70.69 63.61 70.65 1.5M
2021-07-09 66.23 66.28 63.50 64.01 0.8M
2021-07-08 65.40 66.67 62.88 66.67 1.7M
2021-07-07 65.03 67.39 63.87 65.00 1.0M
2021-07-06 68.50 68.66 63.05 65.70 1.3M
2021-07-05 65.88 69.35 65.71 68.88 0.8M
2021-07-02 68.56 69.07 65.41 66.16 0.6M
2021-07-01 67.77 71.15 67.20 68.40 0.8M
2021-06-30 70.25 71.74 66.59 67.77 1.5M
2021-06-29 70.43 73.21 70.10 70.60 0.8M
2021-06-28 69.99 72.90 69.45 70.43 0.9M
2021-06-25 71.00 72.30 69.45 69.78 0.8M
2021-06-24 72.62 73.99 68.57 70.00 1.7M
2021-06-23 75.41 75.41 72.70 74.30 0.7M
2021-06-22 75.27 77.79 72.68 73.51 0.7M
2021-06-21 71.58 77.77 70.79 75.23 1.6M
2021-06-18 67.50 78.49 67.19 71.30 2.7M
2021-06-17 60.35 65.90 60.35 65.85 1.0M
2021-06-16 61.73 62.31 60.00 61.48 0.6M
2021-06-15 59.00 61.23 58.50 60.81 0.9M
2021-06-11 63.55 64.86 58.05 58.60 2.1M
2021-06-10 64.86 66.99 62.82 64.50 1.2M
2021-06-09 62.62 66.48 60.70 65.19 1.4M
2021-06-08 62.36 67.49 61.16 62.37 1.1M
2021-06-07 57.85 63.50 56.80 63.50 0.9M
2021-06-04 57.69 59.60 57.00 57.85 0.8M
2021-06-03 60.26 62.25 57.69 58.17 0.8M
2021-06-02 62.61 64.67 60.05 60.30 0.7M
2021-06-01 61.43 65.66 60.85 62.15 1.2M
2021-05-31 62.66 63.43 60.85 61.50 0.8M
2021-05-28 65.78 66.20 61.47 62.98 1.1M
2021-05-27 62.60 66.57 61.38 65.51 0.9M
2021-05-26 62.66 63.85 60.50 62.40 0.8M
2021-05-25 65.97 66.62 62.01 63.45 1.0M
2021-05-24 64.74 66.10 62.69 65.47 0.5M
2021-05-21 63.33 64.97 62.69 63.53 0.5M
2021-05-20 64.61 66.55 63.18 64.10 0.5M
2021-05-19 61.90 65.90 61.76 65.20 0.8M
2021-05-18 64.60 64.60 61.11 62.99 0.8M
2021-05-17 66.10 66.10 62.20 64.10 1.0M
2021-05-14 66.60 67.47 63.32 66.00 0.9M
2021-05-13 60.00 67.50 59.67 64.63 1.3M
2021-05-12 56.33 61.50 55.34 60.69 0.8M
2021-05-11 55.12 58.39 55.12 56.50 0.7M
2021-05-10 57.33 58.13 54.80 56.37 0.7M
2021-05-07 62.09 62.41 56.78 58.13 1.6M
2021-05-06 58.87 62.49 57.00 61.56 1.6M
2021-04-30 54.47 59.38 54.22 58.86 1.0M
2021-04-29 56.13 57.66 54.06 54.47 0.9M
2021-04-28 55.48 57.97 54.87 56.95 1.1M
2021-04-27 58.00 58.00 54.53 55.46 1.3M
2021-04-26 55.01 57.96 53.00 55.05 1.2M
2021-04-23 54.98 57.49 53.44 55.01 0.9M
2021-04-22 51.55 56.99 51.55 55.26 1.4M
2021-04-21 48.51 54.20 48.10 53.00 1.5M
2021-04-20 51.30 52.50 49.08 49.68 1.0M
2021-04-19 45.49 51.50 45.36 51.30 1.6M
2021-04-16 43.80 45.58 43.80 45.49 0.4M
2021-04-15 43.96 44.65 43.66 44.40 0.5M
2021-04-14 42.00 44.51 42.00 44.00 0.7M
2021-04-13 44.18 44.97 42.00 42.20 0.7M
2021-04-12 45.53 46.59 43.52 43.58 0.6M
2021-04-09 46.20 47.80 44.38 45.52 1.1M
2021-04-08 45.50 48.68 45.05 46.76 1.7M
2021-04-07 42.75 45.50 42.32 45.50 1.0M
2021-04-06 42.61 43.30 40.80 42.70 1.1M
2021-04-02 44.00 44.00 41.80 41.80 0.6M
2021-04-01 43.35 44.50 41.65 43.61 1.3M
2021-03-31 42.00 44.04 41.90 43.36 0.9M
2021-03-30 42.54 43.17 41.11 42.44 1.2M
2021-03-29 43.72 44.49 41.60 42.80 1.6M
2021-03-26 40.15 44.01 39.65 42.90 2.0M
2021-03-25 41.20 42.70 39.06 39.59 1.9M
2021-03-24 44.13 45.26 40.11 41.15 3.0M
2021-03-23 47.80 48.80 43.93 44.72 2.8M
2021-03-22 45.68 49.23 44.59 48.30 2.2M
2021-03-19 44.87 47.98 44.50 45.52 1.2M
2021-03-18 46.12 48.88 45.50 46.07 1.7M
2021-03-17 41.97 47.45 40.54 46.88 2.8M
2021-03-16 42.17 44.50 41.58 42.30 1.9M
2021-03-15 44.20 44.99 40.78 41.63 2.1M
2021-03-12 39.61 42.50 38.80 42.50 1.7M
2021-03-11 39.35 41.48 38.58 40.30 2.1M
2021-03-10 39.09 43.47 37.71 39.11 3.2M
2021-03-09 41.20 41.79 38.18 38.44 3.4M
2021-03-08 41.70 43.72 39.50 42.00 3.0M
2021-03-05 38.58 43.70 36.60 42.28 3.3M
2021-03-04 39.70 41.60 38.00 39.30 3.9M
2021-03-03 37.12 43.55 36.67 39.70 4.8M
2021-03-02 35.29 38.00 35.20 36.60 3.6M
2021-03-01 37.01 37.19 32.91 36.36 6.1M
2021-02-26 32.85 36.90 32.11 36.10 6.4M
2021-02-25 31.51 34.78 30.80 33.37 6.2M
2021-02-24 27.10 31.09 27.10 30.71 5.8M
2021-02-23 27.84 28.60 26.18 27.30 2.5M
2021-02-22 25.80 28.68 25.80 27.64 4.6M
2021-02-19 24.09 25.50 24.09 25.39 1.6M
2021-02-18 23.99 24.32 23.54 24.21 1.0M
2021-02-10 23.90 23.90 23.49 23.50 0.7M
2021-02-09 23.62 23.93 23.18 23.72 1.3M
2021-02-08 24.41 25.15 23.85 23.95 1.5M
2021-02-05 23.43 24.80 23.35 24.10 1.5M
2021-02-04 23.90 23.90 23.13 23.25 0.9M
2021-02-03 24.05 24.42 23.86 23.89 0.8M
2021-02-02 24.65 25.37 24.38 24.48 1.3M
2021-02-01 23.71 24.87 23.61 24.81 1.4M
2021-01-29 24.38 24.44 23.41 23.71 1.0M
2021-01-28 24.58 25.08 24.08 24.08 0.8M
2021-01-27 25.00 25.16 24.51 24.64 1.0M
2021-01-26 24.59 25.49 24.59 25.21 1.5M
2021-01-25 24.39 24.79 23.96 24.57 0.9M
2021-01-22 24.87 24.87 23.99 24.26 1.3M
2021-01-21 24.90 25.18 24.73 24.94 0.8M
2021-01-20 25.40 25.50 24.79 24.89 1.1M
2021-01-19 25.45 25.96 25.36 25.39 1.2M
2021-01-18 25.78 25.96 25.30 25.45 1.3M
2021-01-15 24.85 26.20 24.52 25.86 1.9M
2021-01-14 24.18 25.59 23.92 25.04 1.6M
2021-01-13 24.75 24.75 23.80 24.18 1.2M
2021-01-12 24.79 25.10 24.43 24.60 0.8M
2021-01-11 25.00 25.32 24.22 24.79 1.4M
2021-01-08 25.30 25.63 24.55 25.28 0.9M
2021-01-07 26.83 26.85 25.00 25.18 2.4M
2021-01-06 28.00 28.17 26.61 26.79 1.7M
2021-01-05 27.66 28.65 27.52 27.90 1.8M
2021-01-04 27.02 27.90 26.85 27.72 1.7M