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
2026-04-30	20.06	20.37	0.31	1.55%	19.96	20.79	18452	3779	0.72%
2026-04-29	19.56	20.06	0.40	2.03%	19.38	20.22	20399	4072	0.80%
2026-04-28	20.21	19.66	-0.65	-3.20%	19.55	20.31	22168	4408	0.87%
2026-04-27	19.61	20.31	0.27	1.35%	19.50	20.45	22337	4514	0.88%
2026-04-24	20.38	20.04	-0.35	-1.72%	20.02	20.48	19032	3849	0.75%
2026-04-23	20.30	20.39	0.09	0.44%	20.11	20.52	19445	3951	0.76%
2026-04-22	19.91	20.30	0.39	1.96%	19.73	20.55	29336	5927	1.15%
2026-04-21	20.03	19.91	-0.13	-0.65%	19.64	20.04	15633	3096	0.61%
2026-04-20	20.06	20.04	0.10	0.50%	19.82	20.09	17195	3435	0.67%
2026-04-17	20.03	19.94	-0.10	-0.50%	19.61	20.03	22601	4469	0.89%
2026-04-16	19.50	20.04	0.72	3.73%	19.35	20.07	33699	6676	1.32%
2026-04-15	19.49	19.32	-0.16	-0.82%	19.28	19.80	23234	4527	0.91%
2026-04-14	19.81	19.48	-0.19	-0.97%	19.28	19.93	20020	3901	0.79%
2026-04-13	20.20	19.67	-0.69	-3.39%	19.41	20.20	37413	7355	1.47%
2026-04-10	20.10	20.36	0.26	1.29%	20.05	21.20	39455	8107	1.55%
2026-04-09	20.18	20.10	-0.74	-3.55%	19.81	20.50	37472	7504	1.47%
2026-04-08	20.40	20.84	0.62	3.07%	20.40	20.97	19039	3949	0.75%
2026-04-07	19.64	20.22	0.57	2.90%	19.60	20.38	14225	2856	0.56%
2026-04-03	20.01	19.65	-0.39	-1.95%	19.64	20.13	9313	1843	0.37%
2026-04-02	20.35	20.04	-0.41	-2.00%	19.92	20.35	12976	2614	0.51%
2026-04-01	20.29	20.45	0.52	2.61%	19.96	20.45	18131	3673	0.71%
2026-03-31	20.18	19.93	-0.39	-1.92%	19.93	20.42	14397	2901	0.56%
2026-03-30	20.01	20.32	-0.25	-1.22%	19.96	20.43	21927	4418	0.86%
2026-03-27	20.99	20.57	-0.53	-2.51%	20.32	20.99	34354	7047	1.35%
2026-03-26	20.54	21.10	0.79	3.89%	20.35	22.21	55458	11876	2.18%
2026-03-25	20.01	20.31	0.39	1.96%	19.85	20.40	15350	3112	0.60%
2026-03-24	19.78	19.92	0.57	2.95%	19.41	20.07	15457	3045	0.61%
2026-03-23	20.64	19.35	-1.28	-6.20%	19.21	20.69	28957	5728	1.14%
2026-03-20	21.20	20.63	-0.57	-2.69%	20.63	21.42	15273	3193	0.60%
2026-03-19	21.69	21.20	-0.63	-2.89%	21.13	21.82	17026	3644	0.67%
2026-03-18	22.10	21.83	-0.22	-1.00%	21.63	22.23	15775	3440	0.62%
2026-03-17	22.57	22.05	-0.46	-2.04%	22.00	22.59	12247	2728	0.48%
2026-03-16	22.38	22.51	0.10	0.45%	22.22	22.54	9148	2043	0.36%
2026-03-13	22.37	22.41	-0.01	-0.04%	22.31	22.69	11093	2498	0.44%
2026-03-12	22.67	22.42	-0.25	-1.10%	22.32	22.74	10833	2434	0.42%
2026-03-11	22.83	22.67	-0.24	-1.05%	22.60	22.95	12887	2929	0.51%
2026-03-10	22.45	22.91	0.55	2.46%	22.45	22.92	14233	3245	0.56%
2026-03-09	22.49	22.36	-0.34	-1.50%	21.80	22.49	16459	3650	0.65%
2026-03-06	22.35	22.70	0.31	1.38%	22.15	22.80	14351	3251	0.56%
2026-03-05	22.98	22.39	0.11	0.49%	22.24	22.98	14107	3182	0.55%
2026-03-04	22.58	22.28	-0.50	-2.19%	22.15	22.84	26349	5926	1.03%
2026-03-03	23.46	22.78	-0.69	-2.94%	22.71	23.62	19851	4572	0.78%
2026-03-02	24.12	23.47	-1.23	-4.98%	23.46	24.49	27224	6477	1.07%
2026-02-27	24.77	24.70	-0.06	-0.24%	24.42	24.77	15141	3722	0.59%
2026-02-26	24.67	24.76	-0.01	-0.04%	24.59	24.88	12499	3089	0.49%
2026-02-25	24.58	24.77	0.42	1.72%	24.58	24.86	18607	4605	0.73%
2026-02-24	24.25	24.35	0.28	1.16%	24.15	24.44	9386	2281	0.37%
2026-02-13	24.20	24.07	-0.12	-0.50%	24.03	24.34	11323	2738	0.44%
2026-02-12	24.50	24.19	-0.31	-1.27%	24.18	24.59	12748	3094	0.50%
2026-02-11	24.53	24.50	-0.02	-0.08%	24.44	24.69	9158	2248	0.36%
2026-02-10	24.81	24.52	-0.10	-0.41%	24.50	24.81	10996	2706	0.43%
2026-02-09	24.41	24.62	0.41	1.69%	24.41	24.95	16263	4012	0.64%
2026-02-06	23.95	24.21	0.10	0.41%	23.82	24.45	12485	3024	0.49%
2026-02-05	24.00	24.11	0.04	0.17%	23.91	24.30	12618	3043	0.49%
2026-02-04	24.00	24.07	0.00	0.00%	23.87	24.22	12337	2963	0.48%
2026-02-03	23.88	24.07	0.23	0.96%	23.71	24.22	13947	3345	0.55%
2026-02-02	24.65	23.84	-0.75	-3.05%	23.84	24.65	16199	3926	0.64%
2026-01-30	24.30	24.59	0.06	0.24%	24.23	24.68	13233	3239	0.52%
2026-01-29	24.41	24.53	-0.01	-0.04%	24.10	24.73	19825	4852	0.78%
2026-01-28	25.30	24.54	-0.72	-2.85%	24.40	25.30	30912	7652	1.21%
2026-01-27	25.90	25.26	-0.84	-3.22%	25.00	26.10	37918	9603	1.49%
2026-01-26	26.60	26.10	-0.88	-3.26%	26.08	26.85	34305	9031	1.35%