欧圣电气 (301187) - 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
2025-09-16	28.41	29.37	0.91	3.20%	28.28	29.62	44747	13010	6.75%
2025-09-15	29.17	28.46	-1.24	-4.18%	28.33	29.69	51516	14869	7.77%
2025-09-12	30.12	29.70	0.28	0.95%	29.31	30.89	55442	16649	8.36%
2025-09-11	29.08	29.42	0.32	1.10%	28.71	29.46	33470	9725	5.05%
2025-09-10	29.80	29.10	-0.66	-2.22%	29.07	30.05	27543	8125	4.15%
2025-09-09	30.70	29.76	-0.82	-2.68%	29.66	30.79	26124	7868	3.94%
2025-09-08	30.34	30.58	0.22	0.72%	29.91	30.69	32832	9989	4.95%
2025-09-05	29.68	30.36	0.68	2.29%	29.44	30.37	25620	7702	3.86%
2025-09-04	29.70	29.68	-0.08	-0.27%	29.38	30.16	32213	9591	4.86%
2025-09-03	30.25	29.76	-0.63	-2.07%	29.48	30.46	28323	8486	4.27%
2025-09-02	30.59	30.39	-0.17	-0.56%	29.61	30.72	42693	12823	6.44%
2025-09-01	31.18	30.56	-0.89	-2.83%	30.29	31.38	50040	15293	7.55%
2025-08-29	31.00	31.45	0.55	1.78%	30.76	32.30	57603	18158	8.69%
2025-08-28	30.55	30.90	0.35	1.15%	29.88	30.98	49304	15013	7.44%
2025-08-27	31.40	30.55	-0.85	-2.71%	30.47	31.75	49299	15425	7.43%
2025-08-26	32.40	31.40	-1.09	-3.35%	31.33	32.40	74800	23800	11.28%
2025-08-25	32.52	32.49	-0.02	-0.06%	32.21	32.93	51915	16909	7.83%
2025-08-22	32.30	32.51	0.14	0.43%	32.22	32.61	40567	13137	6.12%
2025-08-21	33.00	32.37	-0.72	-2.18%	32.25	33.30	59613	19508	8.99%
2025-08-20	33.21	33.09	-0.36	-1.08%	32.60	33.29	56140	18469	8.47%
2025-08-19	34.09	33.45	-0.66	-1.93%	32.66	34.44	108079	36024	16.30%
2025-08-18	35.00	34.11	-1.84	-5.12%	32.21	35.30	185964	62254	28.05%
2025-08-15	33.38	35.95	2.36	7.03%	33.18	36.08	84551	29851	12.65%
2025-08-14	34.50	33.59	-1.10	-3.17%	33.50	34.96	58616	19961	8.77%
2025-08-13	33.71	34.69	0.98	2.91%	32.91	35.27	104339	35585	15.61%
2025-08-12	34.01	33.71	0.15	0.45%	33.10	34.27	82971	27846	12.41%
2025-08-11	32.90	33.56	1.92	6.07%	32.90	36.51	175969	59758	26.33%
2025-08-08	30.69	31.64	0.86	2.79%	30.37	32.17	77996	24470	11.67%
2025-08-07	31.72	30.78	-0.94	-2.96%	30.33	32.00	71085	21979	10.64%
2025-08-06	31.00	31.72	0.79	2.55%	30.76	32.15	77090	24331	11.53%
2025-08-05	30.71	30.93	0.23	0.75%	30.50	31.75	64169	19852	9.60%
2025-08-04	29.12	30.70	1.30	4.42%	29.01	31.18	75207	22716	11.25%
2025-08-01	29.78	29.40	-0.38	-1.28%	29.00	30.07	43569	12805	6.52%
2025-07-31	30.10	29.78	-0.09	-0.30%	29.64	30.35	49317	14775	7.38%
2025-07-30	30.30	29.87	-0.62	-2.03%	29.46	30.54	66323	19809	9.92%
2025-07-29	28.84	30.49	1.83	6.39%	28.37	31.00	126482	38200	18.92%
2025-07-28	27.10	28.66	1.58	5.83%	27.10	28.86	109748	30997	16.42%
2025-07-25	27.00	27.08	0.11	0.41%	26.89	27.40	25438	6903	3.81%
2025-07-24	27.49	26.97	-0.51	-1.86%	26.77	27.62	45779	12379	6.85%
2025-07-23	27.40	27.48	0.08	0.29%	27.13	27.55	29311	8028	4.39%
2025-07-22	27.72	27.40	-0.21	-0.76%	27.22	27.78	43306	11879	6.48%
2025-07-21	27.85	27.61	-0.23	-0.83%	27.15	27.96	49168	13515	7.36%
2025-07-18	28.49	27.84	-0.59	-2.08%	27.72	28.60	41649	11642	6.23%
2025-07-17	28.00	28.43	0.36	1.28%	27.69	28.78	41215	11686	6.17%
2025-07-16	27.92	28.07	0.02	0.07%	27.59	28.44	51722	14476	7.74%
2025-07-15	28.00	28.05	-0.05	-0.18%	27.63	28.18	31841	8888	4.76%
2025-07-14	27.59	28.10	0.36	1.30%	27.50	28.38	50573	14143	7.57%
2025-07-11	28.65	27.74	-1.17	-4.05%	27.51	28.66	67204	18706	10.06%
2025-07-10	28.45	28.91	0.27	0.94%	28.43	29.97	59681	17377	8.93%
2025-07-09	28.60	28.64	0.04	0.14%	28.42	29.24	55405	15933	8.29%
2025-07-08	28.50	28.60	0.04	0.14%	28.12	28.86	66901	19111	10.01%
2025-07-07	27.91	28.56	0.72	2.59%	27.61	29.09	80232	22703	12.00%
2025-07-04	28.14	27.84	-0.39	-1.38%	27.52	28.27	50720	14119	7.59%
2025-07-03	26.80	28.23	1.51	5.65%	26.80	28.99	110231	30993	16.49%
2025-07-02	27.14	26.72	-0.57	-2.09%	26.56	27.34	35544	9553	5.32%
2025-07-01	27.55	27.29	-0.31	-1.12%	27.00	27.76	40003	10917	5.99%
2025-06-30	26.85	27.60	0.93	3.49%	26.68	27.74	56359	15338	8.43%
2025-06-27	26.78	26.67	-0.14	-0.52%	26.55	27.13	32047	8560	4.79%
2025-06-26	27.20	26.81	-0.59	-2.15%	26.63	27.20	44446	11956	6.65%
2025-06-25	26.70	27.40	0.68	2.54%	26.50	27.52	67297	18233	10.07%
2025-06-24	25.40	26.72	1.52	6.03%	25.30	26.75	55143	14411	8.25%
2025-06-23	25.08	25.20	0.00	0.00%	24.82	25.38	35951	9028	5.38%
2025-06-20	26.04	25.20	-0.83	-3.19%	25.19	26.33	36522	9299	5.46%
2025-06-19	26.51	26.03	-0.72	-2.69%	25.88	26.88	46274	12180	6.92%
2025-06-18	26.70	26.75	-0.25	-0.93%	26.50	27.31	48089	12920	7.20%
2025-06-17	26.35	27.00	0.72	2.74%	26.09	27.54	80378	21712	12.03%
2025-06-16	25.65	26.28	0.39	1.51%	25.55	26.60	43615	11418	6.53%
2025-06-13	26.78	25.89	-1.24	-4.57%	25.70	26.98	62629	16358	9.37%
2025-06-12	27.01	27.13	-0.29	-1.06%	26.70	27.51	64901	17540	9.71%
2025-06-11	27.05	27.42	0.23	0.85%	27.05	28.17	100008	27518	14.96%
2025-06-10	26.92	27.19	0.28	1.04%	26.60	28.08	137498	37501	20.57%
2025-06-09	24.60	26.91	2.83	11.75%	24.26	28.40	163018	43110	24.39%