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
2022-12-30 74.50 75.75 73.60 75.50 0.6M
2022-12-29 50.36 54.28 50.21 53.36 2.1M
2022-12-28 51.44 52.11 49.57 50.57 1.2M
2022-12-27 71.01 74.58 70.74 72.97 0.6M
2022-12-26 69.50 73.00 69.50 72.15 0.6M
2022-12-23 70.55 71.27 68.58 70.88 1.2M
2022-12-22 73.99 73.99 70.51 71.68 0.8M
2022-12-21 75.99 76.29 73.03 74.04 0.7M
2022-12-20 74.10 76.79 73.15 75.50 1.2M
2022-12-19 72.88 78.00 71.48 74.00 1.6M
2022-12-16 52.42 52.42 50.71 51.31 1.1M
2022-12-15 73.11 76.38 73.11 73.76 0.6M
2022-12-14 75.01 75.98 73.10 74.01 0.6M
2022-12-13 73.35 76.51 73.35 75.01 0.9M
2022-12-12 73.50 76.00 71.91 74.95 0.8M
2022-12-09 75.83 76.70 73.29 74.76 0.7M
2022-12-08 76.72 76.72 74.00 74.30 0.5M
2022-12-07 78.72 78.72 74.20 75.48 1.9M
2022-12-06 76.61 79.87 75.66 78.48 1.5M
2022-12-05 77.11 80.00 73.00 77.61 2.3M
2022-12-02 73.05 78.48 73.05 75.53 1.7M
2022-12-01 70.00 76.22 70.00 74.32 1.5M
2022-11-30 68.35 70.93 65.62 69.28 1.7M
2022-11-29 67.68 70.41 67.68 68.16 1.6M
2022-11-28 68.00 69.98 66.66 67.98 1.5M
2022-11-25 50.36 51.41 49.29 49.29 2.0M
2022-11-24 76.35 76.35 70.30 70.44 2.1M
2022-11-23 79.85 79.85 73.43 74.50 1.8M
2022-11-22 78.74 80.29 78.12 79.28 1.8M
2022-11-21 75.34 81.00 72.50 79.20 2.9M
2022-11-18 73.76 78.58 73.02 75.50 2.2M
2022-11-17 76.00 76.00 72.54 73.76 1.9M
2022-11-16 77.00 77.48 73.00 76.00 1.7M
2022-11-15 69.71 77.00 68.19 76.68 2.8M
2022-11-14 68.00 73.86 66.33 70.52 2.8M
2022-11-11 69.00 72.80 68.11 70.00 2.7M
2022-11-10 70.32 71.69 66.80 67.11 1.6M
2022-11-09 68.34 71.69 67.10 70.41 2.2M
2022-11-08 69.58 69.58 67.10 67.93 1.8M
2022-11-07 71.00 71.78 68.93 69.50 1.8M
2022-11-04 74.75 76.32 69.94 70.38 3.1M
2022-11-03 74.60 76.48 73.00 74.65 1.4M
2022-11-02 73.00 77.97 72.41 74.66 2.1M
2022-11-01 73.30 74.40 70.56 73.16 2.0M
2022-10-31 69.70 75.23 69.70 73.30 1.5M
2022-10-28 51.64 52.49 49.30 49.87 2.6M
2022-10-27 73.74 78.00 70.52 73.28 2.1M
2022-10-26 74.50 75.50 71.16 74.52 3.0M
2022-10-25 70.26 75.80 69.00 75.05 3.7M
2022-10-24 68.48 72.90 67.16 69.70 3.4M
2022-10-21 66.01 69.79 63.72 67.14 1.8M
2022-10-20 48.49 49.14 46.75 46.89 3.8M
2022-10-19 45.69 50.27 45.69 48.01 4.6M
2022-10-18 68.30 68.32 62.11 65.01 3.1M
2022-10-17 56.80 65.00 56.80 65.00 2.2M
2022-10-14 54.91 57.29 54.02 56.80 0.6M
2022-10-13 53.67 56.57 53.01 54.58 0.7M
2022-10-12 49.26 54.17 47.47 53.67 0.7M
2022-10-11 50.05 50.44 48.51 48.85 0.3M
2022-10-10 52.06 52.11 49.00 50.00 0.9M
2022-09-30 40.04 40.11 37.37 37.57 1.1M
2022-09-29 56.29 57.55 54.58 56.00 0.4M
2022-09-28 57.03 59.20 55.20 55.20 0.6M
2022-09-27 54.12 57.57 54.12 56.94 0.7M
2022-09-26 53.52 56.88 52.90 54.61 0.6M
2022-09-23 54.00 56.99 53.91 54.50 1.1M
2022-09-22 50.70 54.47 50.60 53.79 0.9M
2022-09-21 53.09 53.09 51.01 51.15 0.5M
2022-09-20 54.04 54.27 52.20 53.39 0.4M
2022-09-19 51.41 54.80 51.41 54.04 1.1M
2022-09-16 50.10 51.72 49.51 51.25 0.4M
2022-09-15 52.10 52.30 49.60 50.10 0.4M
2022-09-14 51.29 52.15 50.98 52.03 0.3M
2022-09-13 50.12 52.26 49.60 52.17 0.5M
2022-09-09 50.41 50.73 49.18 49.98 0.3M
2022-09-08 50.58 51.78 50.21 50.41 0.5M
2022-09-07 35.07 36.41 34.93 36.06 0.8M
2022-09-06 49.13 49.79 47.90 49.35 0.4M
2022-09-05 49.08 49.27 47.51 49.00 0.4M
2022-09-02 48.40 49.27 48.10 49.08 0.3M
2022-09-01 49.40 49.75 48.74 48.84 0.4M
2022-08-31 50.01 50.71 48.53 49.75 0.7M
2022-08-30 51.67 51.85 50.26 50.71 0.4M
2022-08-29 50.15 52.25 49.06 51.65 0.6M
2022-08-26 51.50 51.80 50.50 50.51 0.5M
2022-08-25 52.09 52.14 50.00 51.50 0.5M
2022-08-24 54.93 54.93 51.14 51.55 0.7M
2022-08-23 55.21 56.12 54.73 54.93 0.5M
2022-08-22 57.20 57.90 55.23 55.30 0.6M
2022-08-19 59.90 60.27 56.70 57.90 0.7M
2022-08-18 59.30 60.20 58.11 59.82 0.4M
2022-08-17 60.76 60.90 58.52 58.97 0.7M
2022-08-16 59.48 61.55 58.82 60.76 0.7M
2022-08-15 60.50 61.38 59.10 59.19 0.6M
2022-08-12 62.64 63.18 60.58 60.58 0.7M
2022-08-11 44.93 45.48 44.01 44.80 1.5M
2022-08-10 64.21 64.98 60.15 62.85 2.0M
2022-08-09 64.93 65.70 63.50 65.39 0.5M
2022-08-08 64.30 65.50 63.42 64.70 0.5M
2022-08-05 63.66 64.99 63.20 64.21 0.6M
2022-08-04 63.39 64.20 62.34 63.66 0.7M
2022-08-03 45.71 47.50 44.21 45.00 1.6M
2022-08-02 45.71 46.39 44.00 45.51 1.5M
2022-08-01 63.51 64.99 62.34 64.38 0.9M
2022-07-29 64.61 64.61 62.50 63.62 0.6M
2022-07-28 64.92 64.92 63.20 63.80 0.9M
2022-07-27 60.33 64.80 60.00 64.66 1.1M
2022-07-26 59.08 60.87 58.15 60.62 0.8M
2022-07-25 59.39 60.89 57.50 59.00 0.7M
2022-07-22 59.48 60.72 58.65 59.00 0.5M
2022-07-21 42.64 43.91 42.41 42.91 0.6M
2022-07-20 58.22 60.25 58.22 60.18 0.7M
2022-07-19 59.84 61.20 57.72 58.07 0.6M
2022-07-18 60.73 61.84 58.31 59.80 0.6M
2022-07-15 63.48 63.61 60.50 61.17 0.5M
2022-07-14 61.71 64.02 60.81 63.18 0.3M
2022-07-13 61.03 62.79 60.86 61.79 0.3M
2022-07-12 62.50 63.25 59.98 61.65 0.8M
2022-07-11 67.30 67.97 62.60 62.92 0.8M
2022-07-08 67.47 68.80 67.26 68.00 0.3M
2022-07-07 66.63 68.86 66.42 68.15 0.4M
2022-07-06 67.58 69.00 66.42 67.30 0.7M
2022-07-05 68.87 69.93 67.00 68.51 0.4M
2022-07-04 66.56 70.80 65.13 69.31 0.7M
2022-07-01 66.00 67.30 65.00 66.76 0.5M
2022-06-30 63.64 67.30 63.64 66.56 0.7M
2022-06-29 47.75 47.84 45.29 45.64 0.9M
2022-06-28 66.00 68.10 65.43 66.87 0.4M
2022-06-27 65.70 67.20 64.75 65.70 0.5M
2022-06-24 65.08 66.60 65.06 65.67 0.4M
2022-06-23 62.40 65.78 61.63 65.08 0.8M
2022-06-22 63.28 63.78 61.55 62.01 0.4M
2022-06-21 64.26 64.70 62.30 63.28 0.5M
2022-06-20 64.61 66.22 64.25 64.92 0.5M
2022-06-17 64.50 66.79 64.06 65.00 0.5M
2022-06-16 63.03 66.94 62.24 64.85 0.7M
2022-06-15 63.80 65.59 62.20 63.16 0.5M
2022-06-14 63.73 66.34 62.02 63.61 1.1M
2022-06-13 63.00 65.95 62.50 65.07 0.6M
2022-06-10 62.98 65.48 61.75 63.58 0.7M
2022-06-09 65.10 65.10 61.61 62.80 0.9M
2022-06-08 66.50 68.99 63.88 65.10 0.7M
2022-06-07 67.67 68.48 66.00 67.02 0.4M
2022-06-06 67.30 69.80 65.68 67.95 0.9M
2022-06-02 64.02 67.49 63.13 66.40 0.8M
2022-06-01 46.57 48.56 45.41 46.49 1.3M
2022-05-31 63.69 68.09 62.29 65.06 1.3M
2022-05-30 57.73 66.00 57.06 63.74 1.1M
2022-05-27 58.67 60.50 57.20 57.50 0.4M
2022-05-26 60.68 61.04 56.83 59.14 0.5M
2022-05-25 57.00 60.68 55.40 58.60 0.8M
2022-05-24 42.14 42.79 39.84 40.70 0.5M
2022-05-23 41.34 43.36 40.95 42.99 0.5M
2022-05-20 59.00 60.94 57.13 58.74 0.5M
2022-05-19 56.50 60.10 56.50 59.53 0.4M
2022-05-18 55.14 58.40 53.95 57.68 0.6M
2022-05-17 53.99 55.08 53.53 54.67 0.3M
2022-05-16 54.74 55.87 53.38 54.12 0.5M
2022-05-13 53.77 55.48 52.55 54.74 0.5M
2022-05-12 52.20 53.70 51.41 53.24 0.7M
2022-05-11 51.37 55.00 51.37 53.00 0.7M
2022-05-10 32.21 37.11 32.01 37.00 1.1M
2022-05-09 45.45 47.18 44.76 46.23 0.3M
2022-05-06 46.90 47.68 45.33 45.43 0.6M
2022-05-05 48.00 49.49 46.83 48.29 0.3M
2022-04-29 45.25 48.30 45.25 48.00 0.5M
2022-04-28 42.99 46.50 42.57 45.00 0.4M
2022-04-27 40.61 43.97 40.03 43.42 0.3M
2022-04-26 43.00 43.00 40.73 41.30 0.4M
2022-04-25 45.10 45.10 41.89 41.90 0.4M
2022-04-22 47.03 47.68 44.51 45.71 0.3M
2022-04-21 49.01 49.18 47.21 47.41 0.2M
2022-04-20 50.06 50.06 48.38 48.78 0.2M
2022-04-19 50.02 50.96 48.91 49.08 0.4M
2022-04-18 48.39 51.57 48.39 50.61 0.6M
2022-04-15 49.01 51.54 47.06 49.91 0.6M
2022-04-14 35.35 36.57 33.79 35.71 1.2M
2022-04-13 48.99 49.70 46.66 49.08 0.7M
2022-04-12 50.19 51.43 48.08 48.99 0.6M
2022-04-11 53.60 53.60 50.19 50.70 0.5M
2022-04-08 54.77 55.49 52.58 52.95 0.2M
2022-04-07 54.48 56.66 52.61 55.32 0.5M
2022-04-06 56.06 56.69 54.30 54.34 0.3M
2022-04-01 54.35 56.80 54.35 56.06 0.3M
2022-03-31 55.98 56.99 54.80 56.37 0.4M
2022-03-30 54.09 58.68 52.10 56.68 0.7M
2022-03-29 59.60 63.00 55.99 56.70 0.6M
2022-03-28 57.80 59.88 56.01 59.50 0.4M
2022-03-25 59.21 61.80 57.80 57.80 0.4M
2022-03-24 59.92 60.50 58.69 59.78 0.2M
2022-03-23 60.30 60.41 59.00 60.00 0.4M
2022-03-22 59.10 60.95 58.97 59.29 0.2M
2022-03-21 61.00 61.00 58.58 59.76 0.3M
2022-03-18 60.30 61.44 57.76 61.12 0.3M
2022-03-17 59.38 60.84 58.78 59.53 0.4M
2022-03-16 57.90 58.55 55.47 58.17 0.3M
2022-03-15 57.50 57.97 55.56 56.36 0.6M
2022-03-14 62.07 62.07 57.82 58.50 0.8M
2022-03-11 60.50 63.00 60.22 62.36 0.3M
2022-03-10 62.13 63.80 62.13 62.68 0.4M
2022-03-09 62.30 64.00 58.88 60.60 0.5M
2022-03-08 63.39 64.80 61.81 62.70 0.4M
2022-03-07 63.90 63.90 61.03 62.15 0.5M
2022-03-04 65.18 66.12 63.89 63.98 0.8M
2022-03-03 67.72 68.02 65.15 66.58 0.6M
2022-03-02 67.00 67.80 65.34 66.91 0.9M
2022-03-01 64.36 67.54 64.36 67.30 1.0M
2022-02-28 64.67 65.41 63.00 64.50 0.8M
2022-02-25 61.98 66.35 61.98 64.40 1.0M
2022-02-24 62.90 64.09 60.82 61.78 0.7M
2022-02-23 58.70 64.58 58.42 62.70 1.8M
2022-02-22 59.56 59.56 56.81 58.10 0.5M
2022-02-21 60.02 60.68 58.23 59.57 0.4M
2022-02-18 61.37 61.37 59.23 60.08 0.4M
2022-02-17 61.30 62.10 60.61 61.11 0.3M
2022-02-16 60.60 62.29 60.36 61.58 0.4M
2022-02-15 57.65 60.60 57.65 60.52 0.7M
2022-02-14 60.00 60.06 57.67 57.67 0.5M
2022-02-11 60.00 60.38 58.95 60.20 0.4M
2022-02-10 63.60 63.60 60.20 60.47 0.4M
2022-02-09 64.41 64.41 61.95 62.64 0.4M
2022-02-08 65.91 66.07 63.36 64.40 0.5M
2022-02-07 66.00 69.00 65.65 66.44 0.5M
2022-01-28 67.00 67.29 63.72 65.00 0.7M
2022-01-27 67.51 68.30 66.00 66.32 0.6M
2022-01-26 66.36 68.85 65.68 67.62 0.7M
2022-01-25 68.73 70.07 65.07 66.50 1.0M
2022-01-24 68.00 71.55 67.12 68.73 0.9M
2022-01-21 71.50 71.50 66.51 68.01 1.5M
2022-01-20 72.00 73.40 70.69 72.18 0.5M
2022-01-19 73.24 73.78 71.17 72.30 0.5M
2022-01-18 75.69 75.88 72.26 72.51 0.6M
2022-01-17 75.16 76.70 72.81 74.90 0.8M
2022-01-14 71.18 76.64 70.66 74.84 0.9M
2022-01-13 72.77 72.93 70.80 72.00 0.3M
2022-01-12 71.44 72.80 70.08 72.77 0.5M
2022-01-11 73.40 73.80 70.01 70.73 0.7M
2022-01-10 71.12 73.79 70.06 72.45 0.6M
2022-01-07 76.86 77.43 70.31 72.35 1.5M
2022-01-06 70.43 77.98 69.51 76.86 1.8M
2022-01-05 71.31 71.65 69.20 70.95 0.7M
2022-01-04 71.07 72.70 70.16 71.71 0.7M