欧晶科技 (001269) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	18.47	18.49	-0.08	-0.43%	18.33	19.09	29011	5414	1.51%
2026-09-15	18.81	18.57	-0.24	-1.28%	18.50	19.15	20392	3814	1.06%
2026-09-14	18.79	18.81	-0.11	-0.58%	18.60	19.11	12719	2393	0.66%
2026-09-11	19.56	18.92	-0.56	-2.87%	18.64	19.56	17786	3363	0.92%
2026-09-10	19.83	19.48	-0.44	-2.21%	19.39	19.86	16649	3258	0.87%
2026-09-09	19.94	19.92	0.05	0.25%	19.67	20.46	25375	5064	1.32%
2026-09-08	19.50	19.87	0.46	2.37%	19.35	19.96	23583	4653	1.23%
2026-09-07	19.32	19.41	0.18	0.94%	19.07	19.50	10704	2071	0.56%
2026-09-04	19.43	19.23	0.00	0.00%	19.10	19.62	15539	3018	0.81%
2026-09-03	19.32	19.23	-0.12	-0.62%	19.18	19.57	10349	2002	0.54%
2026-09-02	19.42	19.35	-0.17	-0.87%	19.19	19.57	11412	2205	0.59%
2026-09-01	19.54	19.52	-0.08	-0.41%	19.36	19.77	11587	2263	0.60%
2026-08-31	19.59	19.60	0.10	0.51%	19.25	19.62	16682	3247	0.87%
2026-08-28	18.94	19.50	0.45	2.36%	18.85	19.70	23432	4554	1.22%
2026-08-27	19.21	19.05	-0.02	-0.10%	18.73	19.21	14502	2744	0.75%
2026-08-26	19.19	19.07	-0.08	-0.42%	19.04	19.35	10916	2092	0.57%
2026-08-25	18.92	19.15	0.19	1.00%	18.73	19.23	11750	2231	0.61%
2026-08-24	19.13	18.96	-0.15	-0.78%	18.82	19.45	15556	2971	0.81%
2026-08-21	19.00	19.11	0.12	0.63%	18.62	19.19	14989	2851	0.78%
2026-08-20	18.91	18.99	0.12	0.64%	18.90	19.30	14598	2786	0.76%
2026-08-19	19.50	18.87	-0.83	-4.21%	18.85	19.66	18405	3525	0.96%
2026-08-18	19.72	19.70	-0.05	-0.25%	19.50	20.20	21017	4161	1.09%
2026-08-17	19.32	19.75	0.30	1.54%	19.32	19.88	16992	3333	0.88%
2026-08-14	19.56	19.45	-0.10	-0.51%	19.25	19.72	17406	3378	0.90%
2026-08-13	20.33	19.55	-0.63	-3.12%	19.55	20.33	20524	4064	1.07%
2026-08-12	19.82	20.18	0.42	2.13%	19.62	20.42	24579	4918	1.28%
2026-08-11	19.69	19.76	0.04	0.20%	19.42	19.81	16437	3234	0.85%
2026-08-10	19.28	19.72	0.46	2.39%	19.14	20.16	28653	5644	1.49%
2026-08-07	19.42	19.26	-0.03	-0.16%	19.07	19.67	24649	4748	1.28%
2026-08-06	19.25	19.29	-0.03	-0.16%	19.02	19.38	21896	4202	1.14%
2026-08-05	19.20	19.32	0.04	0.21%	19.08	19.67	28553	5512	1.48%
2026-08-04	19.66	19.28	-0.36	-1.83%	19.13	19.80	28479	5529	1.48%
2026-08-03	18.85	19.64	0.63	3.31%	18.85	19.68	31916	6164	1.66%
2026-07-31	18.67	19.01	0.38	2.04%	18.51	19.18	38205	7230	1.99%
2026-07-30	17.82	18.63	0.86	4.84%	17.73	18.96	53311	9888	2.77%
2026-07-29	17.40	17.77	0.33	1.89%	17.20	17.86	27204	4781	1.41%
2026-07-28	17.30	17.44	-0.01	-0.06%	17.16	17.75	19540	3426	1.02%
2026-07-27	16.92	17.45	0.55	3.25%	16.80	17.53	23190	4021	1.21%
2026-07-24	17.10	16.90	-0.39	-2.26%	16.79	17.26	20585	3501	1.07%
2026-07-23	16.75	17.29	0.56	3.35%	16.67	17.30	28472	4839	1.48%
2026-07-22	16.80	16.73	-0.09	-0.54%	16.62	17.22	26013	4394	1.35%
2026-07-21	16.62	16.82	0.20	1.20%	15.41	17.04	44348	7215	2.30%
2026-07-20	17.50	16.62	-1.01	-5.73%	16.33	17.85	38998	6671	2.03%
2026-07-17	18.15	17.63	-0.57	-3.13%	17.42	18.66	33723	6068	1.75%
2026-07-16	17.99	18.20	0.05	0.28%	17.80	18.47	30137	5477	1.57%
2026-07-15	17.87	18.15	0.30	1.68%	17.79	18.83	39517	7193	2.05%
2026-07-14	18.31	17.85	-0.02	-0.11%	17.28	18.31	35252	6252	1.83%
2026-07-13	19.50	17.87	-1.92	-9.70%	17.83	19.79	56090	10368	2.92%
2026-07-10	19.10	19.79	0.56	2.91%	19.00	20.32	58737	11722	3.05%
2026-07-09	19.10	19.23	0.01	0.05%	18.66	19.55	40916	7821	2.13%
2026-07-08	21.00	19.22	-2.13	-9.98%	19.22	21.22	73986	14742	3.85%
2026-07-07	20.78	21.35	0.57	2.74%	20.65	22.33	71209	15292	3.70%
2026-07-06	21.01	20.78	-0.02	-0.10%	20.72	21.90	49989	10576	2.60%
2026-07-03	21.92	20.80	-1.12	-5.11%	20.80	22.14	59953	12647	3.12%
2026-07-02	22.10	21.92	-0.94	-4.11%	21.83	22.98	82837	18398	4.31%
2026-07-01	20.76	22.86	2.08	10.01%	19.98	22.86	88597	19490	4.60%
2026-06-30	20.60	20.78	-0.02	-0.10%	20.48	22.00	61566	12896	3.20%
2026-06-29	21.70	20.80	-1.05	-4.81%	20.32	22.17	72649	15317	3.78%
2026-06-26	21.07	21.85	0.78	3.70%	20.79	22.70	94867	20581	4.93%
2026-06-25	22.11	21.07	-1.04	-4.70%	20.91	22.20	70450	15030	3.66%
2026-06-24	22.50	22.11	-0.54	-2.38%	21.61	22.60	71087	15606	3.69%
2026-06-23	23.41	22.65	-0.66	-2.83%	22.40	23.68	70633	16129	3.67%
2026-06-22	23.30	23.31	-0.41	-1.73%	22.03	23.60	109299	24848	5.68%
2026-06-18	26.00	23.72	-2.63	-9.98%	23.72	26.33	119373	29327	6.20%
2026-06-17	26.85	26.35	-0.99	-3.62%	25.83	27.20	105357	27791	5.48%
2026-06-16	27.10	27.34	-0.08	-0.29%	26.73	28.38	96499	26421	5.02%
2026-06-15	27.35	27.42	0.52	1.93%	26.60	27.75	89850	24462	4.67%
2026-06-12	28.81	26.90	-1.42	-5.01%	26.80	29.41	113967	31585	5.92%
2026-06-11	28.96	28.32	-0.88	-3.01%	28.00	29.20	130178	37148	6.77%
2026-06-10	28.64	29.20	0.79	2.78%	28.50	31.22	232653	69387	12.09%
2026-06-09	26.06	28.41	2.58	9.99%	25.00	28.41	150389	40704	7.82%