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
2023-12-29 27.24 27.95 26.88 27.90 2.4M
2023-12-28 26.24 27.75 26.10 27.19 2.2M
2023-12-27 26.24 26.61 26.07 26.31 1.2M
2023-12-26 26.75 26.75 26.03 26.06 0.8M
2023-12-25 25.50 26.79 25.50 26.75 1.4M
2023-12-22 26.65 26.93 26.02 26.25 1.3M
2023-12-21 26.85 27.12 26.26 26.90 1.2M
2023-12-20 27.58 27.80 26.90 26.99 0.7M
2023-12-19 27.27 27.57 26.92 27.44 0.7M
2023-12-18 28.19 28.19 27.26 27.41 0.8M
2023-12-15 28.38 28.50 28.13 28.22 0.5M
2023-12-14 28.53 28.79 28.10 28.20 0.8M
2023-12-13 28.80 28.96 28.40 28.53 1.0M
2023-12-12 28.42 28.78 28.22 28.65 1.3M
2023-12-11 28.18 28.65 27.68 28.42 1.6M
2023-12-08 27.79 28.46 27.79 28.19 1.2M
2023-12-07 28.31 28.32 27.75 27.79 1.0M
2023-12-06 28.52 28.81 28.04 28.33 1.2M
2023-12-05 29.54 29.54 27.96 27.97 2.2M
2023-12-04 30.87 31.04 29.20 29.54 2.4M
2023-12-01 31.07 31.28 30.61 31.00 0.6M
2023-11-30 31.29 31.57 30.76 31.07 0.7M
2023-11-29 31.72 31.98 31.21 31.29 0.6M
2023-11-28 31.39 31.99 31.08 31.61 1.1M
2023-11-27 31.45 31.77 31.20 31.40 0.6M
2023-11-24 32.69 32.70 31.32 31.54 1.1M
2023-11-23 32.73 33.00 32.20 32.69 0.6M
2023-11-22 33.20 33.50 32.57 32.65 1.4M
2023-11-21 34.10 34.38 33.18 33.19 1.1M
2023-11-20 33.12 34.30 32.53 34.05 1.4M
2023-11-17 32.57 33.07 32.32 32.82 1.2M
2023-11-16 34.01 34.01 32.40 32.66 2.1M
2023-11-15 34.10 34.88 34.03 34.21 1.0M
2023-11-14 33.70 34.05 33.41 33.86 0.7M
2023-11-13 33.80 34.18 33.28 33.70 1.4M
2023-11-10 33.98 34.32 33.14 33.73 1.3M
2023-11-09 34.80 34.80 33.94 34.05 1.2M
2023-11-08 34.55 34.81 34.20 34.67 1.1M
2023-11-07 35.20 35.70 34.46 34.49 1.9M
2023-11-06 33.35 35.63 33.35 35.20 2.6M
2023-11-03 33.60 33.99 32.97 33.39 2.4M
2023-11-02 33.94 35.69 33.33 33.50 3.9M
2023-11-01 30.93 34.02 30.61 34.01 3.8M
2023-10-31 31.00 31.40 30.65 30.86 1.2M
2023-10-30 30.92 31.70 30.50 31.44 0.8M
2023-10-27 30.09 31.20 29.00 31.06 1.4M
2023-10-26 30.00 30.27 29.50 30.05 0.7M
2023-10-25 29.80 32.20 29.80 30.31 1.4M
2023-10-24 29.30 29.92 28.74 29.80 0.9M
2023-10-23 30.30 30.30 28.94 29.19 0.7M
2023-10-20 30.69 31.04 30.16 30.24 0.7M
2023-10-19 31.01 31.75 30.42 30.73 0.8M
2023-10-18 31.97 32.13 30.91 31.13 0.7M
2023-10-17 33.27 33.27 31.60 31.90 1.1M
2023-10-16 33.30 33.48 32.71 32.98 1.0M
2023-10-13 33.53 33.69 33.00 33.06 0.5M
2023-10-12 33.61 33.99 32.90 33.71 0.8M
2023-10-11 33.34 34.28 32.80 33.48 1.0M
2023-10-10 33.30 33.68 32.87 33.03 0.8M
2023-10-09 34.01 34.20 33.13 33.16 1.0M
2023-09-28 34.03 34.40 33.42 34.18 0.7M
2023-09-27 33.45 34.34 33.05 34.03 1.1M
2023-09-26 32.92 33.77 32.64 33.49 1.0M
2023-09-25 33.00 33.39 32.42 32.92 1.0M
2023-09-22 32.03 33.01 31.70 32.91 1.2M
2023-09-21 32.74 32.88 32.00 32.00 0.6M
2023-09-20 33.11 33.28 32.60 32.69 0.6M
2023-09-19 33.23 33.32 32.86 33.04 0.7M
2023-09-18 33.14 34.00 32.95 33.25 0.6M
2023-09-15 33.31 33.83 32.93 33.14 0.6M
2023-09-14 33.99 34.09 32.90 33.32 0.9M
2023-09-13 34.19 34.28 33.76 34.16 1.1M
2023-09-12 34.60 34.96 33.99 34.10 1.0M
2023-09-11 34.51 35.15 33.69 34.66 1.1M
2023-09-08 34.21 34.85 34.19 34.52 0.7M
2023-09-07 35.36 35.50 34.23 34.40 1.1M
2023-09-06 34.53 35.74 34.27 35.53 1.6M
2023-09-05 34.61 35.65 33.98 34.53 1.9M
2023-09-04 32.90 35.18 32.90 34.61 4.1M
2023-09-01 31.73 32.57 31.50 32.36 1.6M
2023-08-31 32.85 33.00 31.89 32.00 2.0M
2023-08-30 31.40 33.63 31.40 32.91 3.7M
2023-08-29 31.08 32.19 29.60 31.39 5.7M
2023-08-28 36.90 37.30 30.19 30.81 6.7M
2023-08-25 36.30 36.49 34.98 35.48 0.8M
2023-08-24 36.41 36.86 36.14 36.60 0.4M
2023-08-23 36.82 37.09 36.06 36.32 0.4M
2023-08-22 37.49 37.67 36.35 37.18 0.9M
2023-08-21 38.20 38.92 37.00 37.21 1.0M
2023-08-18 39.04 39.64 38.30 38.30 0.7M
2023-08-17 37.74 39.46 37.65 38.95 0.8M
2023-08-16 37.82 38.48 37.47 38.02 0.7M
2023-08-15 38.63 38.63 37.00 37.75 1.1M
2023-08-14 37.50 38.52 36.80 38.48 1.2M
2023-08-11 37.72 38.47 37.45 37.66 0.7M
2023-08-10 37.91 38.18 37.20 37.90 0.8M
2023-08-09 39.31 39.63 37.76 37.90 1.6M
2023-08-08 39.91 40.19 39.30 39.51 1.0M
2023-08-07 40.36 40.56 39.77 40.11 0.8M
2023-08-04 40.85 41.20 39.88 40.27 1.9M
2023-08-03 42.20 42.20 40.51 40.91 1.9M
2023-08-02 42.08 43.13 42.08 42.26 2.4M
2023-08-01 42.54 42.54 40.83 41.29 1.2M
2023-07-31 42.10 43.68 41.62 42.31 2.2M
2023-07-28 40.09 42.08 39.67 41.88 1.6M
2023-07-27 41.14 41.38 40.01 40.23 1.5M
2023-07-26 41.55 41.55 40.58 41.15 1.4M
2023-07-25 39.75 43.00 39.75 41.56 2.6M
2023-07-24 39.21 39.46 38.64 38.81 0.9M
2023-07-21 40.20 40.20 38.60 39.22 2.1M
2023-07-20 40.70 41.50 40.00 40.10 1.4M
2023-07-19 40.65 41.30 40.18 40.76 1.6M
2023-07-18 40.84 41.49 40.10 40.50 1.4M
2023-07-17 42.23 43.49 40.77 40.93 1.8M
2023-07-14 42.09 43.98 41.60 42.75 3.2M
2023-07-13 43.12 43.17 41.38 41.88 2.8M
2023-07-12 40.09 43.43 39.52 42.79 5.6M
2023-07-11 38.79 40.40 38.50 40.12 2.8M
2023-07-10 38.73 39.22 38.27 38.76 1.7M
2023-07-07 39.60 39.60 38.11 38.54 1.8M
2023-07-06 39.30 40.60 38.50 39.58 2.5M
2023-07-05 38.53 40.35 38.01 39.01 2.9M
2023-07-04 38.03 39.38 37.57 38.55 3.6M
2023-07-03 39.95 39.95 37.52 38.06 4.1M
2023-06-30 39.65 40.06 38.61 40.00 2.4M
2023-06-29 37.42 39.99 37.31 39.60 2.9M
2023-06-28 37.18 37.94 36.50 37.88 1.8M
2023-06-27 37.27 37.79 36.89 37.47 1.7M
2023-06-26 37.50 38.63 37.37 37.50 1.5M
2023-06-21 38.84 39.28 37.70 38.05 1.7M
2023-06-20 38.27 39.98 37.78 39.22 2.7M
2023-06-19 39.00 40.18 38.18 38.33 2.7M
2023-06-16 38.78 39.62 38.31 39.26 2.0M
2023-06-15 56.70 56.70 54.22 54.99 2.7M
2023-06-14 53.55 57.56 52.25 56.32 4.1M
2023-06-13 50.97 53.69 50.61 53.25 2.0M
2023-06-12 48.82 51.80 48.50 51.06 1.9M
2023-06-09 34.67 35.99 34.36 34.69 2.0M
2023-06-08 49.61 50.48 48.11 48.54 1.2M
2023-06-07 49.75 50.38 48.98 49.70 0.9M
2023-06-06 52.11 52.13 49.51 49.75 1.7M
2023-06-05 52.95 52.96 51.30 52.10 2.1M
2023-06-02 36.85 38.26 36.36 37.81 3.9M
2023-06-01 50.39 53.70 49.99 51.55 2.8M
2023-05-31 36.70 37.77 35.89 35.91 1.9M
2023-05-30 51.20 51.50 50.01 50.65 1.0M
2023-05-29 51.97 52.08 50.72 51.34 1.4M
2023-05-26 51.20 52.39 49.77 51.97 1.7M
2023-05-25 51.53 52.98 51.09 51.72 1.1M
2023-05-24 51.80 52.58 51.03 51.63 1.0M
2023-05-23 51.71 53.20 51.58 51.90 1.2M
2023-05-22 35.46 37.75 35.27 36.89 3.0M
2023-05-19 49.35 50.47 48.96 49.40 1.8M
2023-05-18 50.51 50.73 49.32 49.49 1.2M
2023-05-17 50.61 51.27 50.15 50.54 0.5M
2023-05-16 51.30 52.05 50.44 50.71 0.7M
2023-05-15 49.40 51.65 49.40 51.58 1.2M
2023-05-12 50.89 51.26 49.51 49.80 0.8M
2023-05-11 51.14 52.37 50.16 50.97 1.1M
2023-05-10 50.24 51.43 49.41 51.25 1.2M
2023-05-09 52.88 52.88 49.80 50.60 1.5M
2023-05-08 53.66 53.77 51.51 53.35 2.0M
2023-05-05 53.34 53.72 52.19 53.27 1.0M
2023-05-04 55.50 56.04 52.60 53.20 2.3M
2023-04-28 56.24 58.49 54.70 55.65 1.8M
2023-04-27 56.50 58.71 55.78 56.19 1.9M
2023-04-26 39.90 42.04 39.84 40.25 2.3M
2023-04-25 60.27 60.27 54.58 55.80 2.4M
2023-04-24 65.44 65.44 58.67 59.73 2.8M
2023-04-21 68.65 68.65 64.21 64.86 1.6M
2023-04-20 70.05 70.86 65.80 67.50 1.9M
2023-04-19 73.00 73.64 70.51 71.00 0.8M
2023-04-18 73.38 73.88 72.14 72.99 0.7M
2023-04-17 70.23 73.80 70.00 73.66 1.9M
2023-04-14 69.77 72.42 69.40 70.50 1.0M
2023-04-13 70.44 71.89 68.52 69.61 0.9M
2023-04-12 69.35 73.07 68.72 70.27 1.7M
2023-04-11 72.96 72.97 68.37 68.50 1.7M
2023-04-10 69.40 73.50 68.80 72.96 1.7M
2023-04-07 70.20 70.58 69.39 69.82 0.8M
2023-04-06 68.02 70.31 66.50 70.20 1.6M
2023-04-04 68.62 71.79 68.00 68.89 1.9M
2023-04-03 68.36 70.48 66.81 69.00 1.7M
2023-03-31 64.40 69.91 64.40 69.35 1.6M
2023-03-30 63.50 64.93 63.20 64.88 0.7M
2023-03-29 63.74 65.63 63.20 63.59 1.0M
2023-03-28 64.60 67.05 63.66 63.80 1.7M
2023-03-27 45.43 46.75 44.73 46.04 2.6M
2023-03-24 65.81 66.26 62.89 63.31 2.0M
2023-03-23 66.78 68.65 65.07 65.80 1.6M
2023-03-22 69.02 70.00 66.41 66.98 1.2M
2023-03-21 68.00 71.53 66.89 69.41 1.2M
2023-03-20 69.41 69.60 66.30 67.85 1.9M
2023-03-17 49.98 50.40 49.29 49.82 1.1M
2023-03-16 50.36 50.79 48.59 49.64 1.2M
2023-03-15 70.22 73.60 70.22 70.67 0.9M
2023-03-14 71.60 71.60 69.01 70.63 0.8M
2023-03-13 69.75 72.10 68.56 71.62 1.2M
2023-03-10 71.60 71.60 69.40 69.74 0.8M
2023-03-09 72.29 72.69 70.99 71.85 0.9M
2023-03-08 73.32 74.16 71.38 72.30 0.8M
2023-03-07 54.00 54.13 52.36 52.86 1.4M
2023-03-06 73.29 77.00 72.83 75.69 1.6M
2023-03-03 71.13 74.55 71.13 73.36 1.2M
2023-03-02 72.77 74.56 71.02 71.50 2.3M
2023-03-01 71.09 73.99 71.03 72.60 2.6M
2023-02-28 71.60 72.86 67.69 71.42 4.2M
2023-02-27 72.88 73.90 71.52 72.00 1.5M
2023-02-24 75.92 76.86 71.03 74.40 2.7M
2023-02-23 76.75 77.60 75.03 76.03 0.8M
2023-02-22 78.80 78.96 76.10 76.90 0.8M
2023-02-21 81.00 81.88 77.02 79.10 1.6M
2023-02-20 80.10 81.98 78.59 81.46 1.0M
2023-02-17 77.91 81.06 77.05 81.05 1.9M
2023-02-16 80.66 80.85 77.68 77.90 1.2M
2023-02-15 85.00 85.00 80.31 80.65 0.7M
2023-02-14 85.00 85.00 81.00 83.40 1.2M
2023-02-13 54.92 62.07 54.29 60.43 4.5M
2023-02-10 77.40 77.52 75.00 77.10 1.3M
2023-02-09 78.99 79.50 77.08 77.40 1.2M
2023-02-08 80.90 82.53 78.70 79.28 0.6M
2023-02-07 81.00 81.25 79.00 81.07 0.8M
2023-02-06 80.58 83.29 79.72 80.53 0.9M
2023-02-03 80.05 82.38 78.48 80.58 1.4M
2023-02-02 77.03 81.38 76.00 80.76 1.8M
2023-02-01 76.38 78.30 74.95 77.89 1.2M
2023-01-31 78.50 80.68 76.30 76.38 0.6M
2023-01-30 79.20 82.00 79.04 79.20 0.8M
2023-01-20 79.50 81.47 78.41 79.10 0.6M
2023-01-19 78.54 81.49 77.82 78.80 0.9M
2023-01-18 77.00 80.73 77.00 79.67 0.7M
2023-01-17 76.39 79.99 76.39 78.36 1.1M
2023-01-16 75.79 79.68 75.79 77.13 0.9M
2023-01-13 77.50 77.50 75.03 76.42 0.8M
2023-01-12 78.15 81.50 77.36 78.44 1.0M
2023-01-11 81.59 81.98 77.91 78.10 1.0M
2023-01-10 80.80 82.00 80.03 81.28 0.5M
2023-01-09 59.50 60.69 56.69 58.07 1.4M
2023-01-06 77.07 83.86 77.01 83.20 1.7M
2023-01-05 76.00 78.10 75.27 77.01 0.6M
2023-01-04 77.87 78.00 75.22 76.30 1.0M
2023-01-03 75.49 79.21 74.00 77.32 1.2M