欧圣电气(301187)股票行情
欧圣电气(301187)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 25.99 | 25.85 | -0.15 | -0.58% | 25.60 | 26.46 | 54178 | 14040.80 | 2.13% | 0.00 |
| 2025-12-16 | 24.55 | 26.00 | 1.39 | 5.65% | 24.55 | 26.94 | 102495 | 26802.94 | 4.02% | 0.00 |
| 2025-12-15 | 25.35 | 24.61 | -0.79 | -3.11% | 24.56 | 25.50 | 28673 | 7143.40 | 1.12% | 0.00 |
| 2025-12-12 | 24.73 | 25.40 | 0.56 | 2.25% | 24.66 | 25.63 | 39472 | 10004.79 | 1.55% | 0.00 |
| 2025-12-11 | 24.54 | 24.84 | 0.21 | 0.85% | 24.53 | 25.30 | 26318 | 6579.52 | 1.03% | 0.00 |
| 2025-12-10 | 24.32 | 24.63 | 0.13 | 0.53% | 24.09 | 24.84 | 16374 | 4000.00 | 0.64% | 0.00 |
| 2025-12-09 | 24.45 | 24.50 | 0.05 | 0.20% | 24.34 | 25.14 | 28669 | 7111.97 | 1.12% | 0.00 |
| 2025-12-08 | 24.55 | 24.45 | -0.06 | -0.24% | 24.38 | 24.67 | 19522 | 4772.38 | 0.77% | 0.00 |
| 2025-12-05 | 24.38 | 24.51 | 0.06 | 0.25% | 24.18 | 24.54 | 14863 | 3622.23 | 0.58% | 0.00 |
| 2025-12-04 | 24.63 | 24.45 | -0.19 | -0.77% | 24.28 | 24.65 | 14150 | 3462.23 | 0.56% | 0.00 |
| 2025-12-03 | 24.93 | 24.64 | -0.26 | -1.04% | 24.56 | 25.36 | 22903 | 5690.05 | 0.90% | 5.00 |
| 2025-12-02 | 24.31 | 24.90 | 0.52 | 2.13% | 24.15 | 25.48 | 40734 | 10205.05 | 1.60% | 0.00 |
| 2025-12-01 | 24.33 | 24.38 | 0.05 | 0.21% | 24.08 | 24.60 | 24443 | 5943.43 | 0.96% | 4.00 |
| 2025-11-28 | 24.60 | 24.33 | -0.55 | -2.21% | 24.23 | 24.90 | 28682 | 7000.25 | 1.13% | 0.00 |
| 2025-11-27 | 23.81 | 24.88 | 0.82 | 3.41% | 23.74 | 25.11 | 51532 | 12692.18 | 2.02% | 0.00 |
| 2025-11-26 | 23.10 | 24.06 | 1.01 | 4.38% | 23.05 | 24.47 | 40805 | 9700.25 | 1.60% | 0.00 |
| 2025-11-25 | 22.82 | 23.05 | 0.34 | 1.50% | 22.71 | 23.37 | 13450 | 3113.22 | 0.53% | 0.00 |
| 2025-11-24 | 22.62 | 22.71 | 0.12 | 0.53% | 22.50 | 22.99 | 13012 | 2953.06 | 0.51% | 20.00 |
| 2025-11-21 | 23.23 | 22.59 | -0.80 | -3.42% | 22.55 | 23.45 | 16053 | 3672.67 | 0.63% | 0.00 |
| 2025-11-20 | 23.82 | 23.39 | -0.35 | -1.47% | 23.25 | 23.88 | 11482 | 2700.98 | 0.45% | 0.00 |
| 2025-11-19 | 24.15 | 23.74 | -0.42 | -1.74% | 23.73 | 24.18 | 13670 | 3260.21 | 0.54% | 0.00 |
| 2025-11-18 | 24.25 | 24.16 | -0.04 | -0.17% | 23.73 | 24.26 | 19687 | 4730.93 | 0.77% | 0.00 |
| 2025-11-17 | 24.20 | 24.20 | -0.08 | -0.33% | 24.03 | 24.35 | 10754 | 2598.49 | 0.42% | 0.00 |
| 2025-11-14 | 24.30 | 24.28 | -0.07 | -0.29% | 24.08 | 24.73 | 21515 | 5267.29 | 0.84% | 0.00 |
| 2025-11-13 | 24.03 | 24.35 | 0.29 | 1.21% | 23.72 | 24.35 | 19647 | 4728.81 | 2.96% | 0.00 |
| 2025-11-12 | 24.13 | 24.06 | -0.11 | -0.46% | 23.85 | 24.43 | 17011 | 4105.49 | 2.57% | 0.00 |
| 2025-11-11 | 24.45 | 24.17 | -0.33 | -1.35% | 24.02 | 24.45 | 27739 | 6721.49 | 4.18% | 0.00 |
| 2025-11-10 | 25.06 | 24.50 | -0.21 | -0.85% | 24.29 | 25.09 | 22777 | 5580.45 | 3.44% | 1.00 |
| 2025-11-07 | 25.20 | 24.71 | -0.64 | -2.52% | 24.67 | 25.34 | 27071 | 6768.29 | 4.08% | 0.00 |
| 2025-11-06 | 25.51 | 25.35 | -0.28 | -1.09% | 25.20 | 25.64 | 25316 | 6417.85 | 3.82% | 0.00 |
| 2025-11-05 | 25.26 | 25.63 | 0.16 | 0.63% | 25.14 | 25.70 | 15465 | 3943.67 | 2.33% | 0.00 |
| 2025-11-04 | 25.88 | 25.47 | -0.36 | -1.39% | 25.34 | 25.88 | 18084 | 4622.45 | 2.73% | 0.00 |
| 2025-11-03 | 25.75 | 25.83 | 0.08 | 0.31% | 25.52 | 25.88 | 24291 | 6246.09 | 3.66% | 0.00 |
| 2025-10-31 | 25.27 | 25.75 | 0.48 | 1.90% | 25.03 | 26.37 | 42438 | 10906.87 | 6.40% | 0.00 |
| 2025-10-30 | 26.20 | 25.27 | -0.93 | -3.55% | 25.25 | 26.30 | 44511 | 11404.37 | 6.71% | 7.00 |
| 2025-10-29 | 25.52 | 26.20 | 0.70 | 2.75% | 25.03 | 26.43 | 63880 | 16352.77 | 9.63% | 0.00 |
| 2025-10-28 | 26.96 | 25.50 | -3.18 | -11.09% | 25.22 | 26.99 | 108182 | 28236.41 | 16.32% | 0.00 |
| 2025-10-27 | 27.75 | 28.68 | 1.85 | 6.90% | 27.50 | 29.17 | 96614 | 27598.81 | 14.57% | 0.00 |
| 2025-10-24 | 26.13 | 26.83 | 0.70 | 2.68% | 26.07 | 26.85 | 25772 | 6855.02 | 3.89% | 0.00 |
| 2025-10-23 | 25.98 | 26.13 | 0.22 | 0.85% | 25.64 | 26.15 | 14729 | 3804.70 | 2.22% | 0.00 |
| 2025-10-22 | 25.71 | 25.91 | 0.20 | 0.78% | 25.50 | 26.30 | 19423 | 5047.68 | 2.93% | 0.00 |
| 2025-10-21 | 25.58 | 25.71 | 0.39 | 1.54% | 25.22 | 25.82 | 17153 | 4384.77 | 2.59% | 0.00 |
| 2025-10-20 | 25.16 | 25.32 | 0.39 | 1.56% | 24.99 | 25.43 | 17428 | 4403.45 | 2.63% | 0.00 |
| 2025-10-17 | 25.89 | 24.93 | -0.92 | -3.56% | 24.90 | 26.05 | 32251 | 8162.73 | 4.86% | 0.00 |
| 2025-10-16 | 26.49 | 25.85 | -0.63 | -2.38% | 25.80 | 26.51 | 19055 | 4973.01 | 2.87% | 0.00 |
| 2025-10-15 | 26.01 | 26.48 | 0.57 | 2.20% | 25.57 | 26.49 | 22119 | 5804.13 | 3.34% | 0.00 |
| 2025-10-14 | 26.63 | 25.91 | -0.59 | -2.23% | 25.76 | 27.15 | 35743 | 9462.10 | 5.39% | 0.00 |
| 2025-10-13 | 26.00 | 26.50 | -0.08 | -0.30% | 25.16 | 26.51 | 31598 | 8243.67 | 4.77% | 0.00 |
| 2025-10-10 | 26.62 | 26.58 | -0.02 | -0.08% | 26.55 | 27.09 | 22235 | 5956.34 | 3.35% | 0.00 |
| 2025-10-09 | 27.37 | 26.60 | -0.76 | -2.78% | 26.58 | 27.43 | 41181 | 11056.29 | 6.21% | 0.00 |
| 2025-09-30 | 27.89 | 27.36 | -0.40 | -1.44% | 27.17 | 27.89 | 30453 | 8344.29 | 4.59% | 0.00 |
| 2025-09-29 | 27.65 | 27.76 | -0.09 | -0.32% | 27.36 | 27.96 | 20407 | 5655.01 | 3.08% | 0.00 |
| 2025-09-26 | 28.23 | 27.85 | -0.49 | -1.73% | 27.71 | 28.35 | 21494 | 6011.00 | 3.24% | 0.00 |
| 2025-09-25 | 28.30 | 28.34 | 0.10 | 0.35% | 27.75 | 28.54 | 31603 | 8899.79 | 4.77% | 0.00 |
| 2025-09-24 | 28.01 | 28.24 | 0.10 | 0.36% | 27.72 | 28.26 | 26521 | 7425.91 | 4.00% | 0.00 |
| 2025-09-23 | 29.06 | 28.14 | -0.82 | -2.83% | 27.60 | 29.06 | 41100 | 11568.81 | 6.20% | 0.00 |
| 2025-09-22 | 30.10 | 28.96 | -1.45 | -4.77% | 28.44 | 30.39 | 67192 | 19505.94 | 10.13% | 0.00 |
| 2025-09-19 | 30.81 | 30.41 | 0.11 | 0.36% | 30.01 | 31.41 | 67609 | 20759.56 | 10.20% | 0.00 |
| 2025-09-18 | 29.48 | 30.30 | 0.62 | 2.09% | 29.38 | 31.26 | 84793 | 25844.86 | 12.79% | 0.00 |
| 2025-09-17 | 29.20 | 29.68 | 0.31 | 1.06% | 29.01 | 29.94 | 40990 | 12108.84 | 6.18% | 0.00 |
| 2025-09-16 | 28.41 | 29.37 | 0.91 | 3.20% | 28.28 | 29.62 | 44747 | 13010.38 | 6.75% | 2.00 |
| 2025-09-15 | 29.17 | 28.46 | -1.24 | -4.18% | 28.33 | 29.69 | 51516 | 14869.29 | 7.77% | 0.00 |
| 2025-09-12 | 30.12 | 29.70 | 0.28 | 0.95% | 29.31 | 30.89 | 55442 | 16649.34 | 8.36% | 0.00 |
| 2025-09-11 | 29.08 | 29.42 | 0.32 | 1.10% | 28.71 | 29.46 | 33470 | 9725.85 | 5.05% | 8.00 |
| 2025-09-10 | 29.80 | 29.10 | -0.66 | -2.22% | 29.07 | 30.05 | 27543 | 8125.90 | 4.15% | 0.00 |
| 2025-09-09 | 30.70 | 29.76 | -0.82 | -2.68% | 29.66 | 30.79 | 26124 | 7868.57 | 3.94% | 0.00 |
| 2025-09-08 | 30.34 | 30.58 | 0.22 | 0.72% | 29.91 | 30.69 | 32832 | 9989.11 | 4.95% | 0.00 |
| 2025-09-05 | 29.68 | 30.36 | 0.68 | 2.29% | 29.44 | 30.37 | 25620 | 7702.41 | 3.86% | 0.00 |
| 2025-09-04 | 29.70 | 29.68 | -0.08 | -0.27% | 29.38 | 30.16 | 32213 | 9591.08 | 4.86% | 0.00 |
| 2025-09-03 | 30.25 | 29.76 | -0.63 | -2.07% | 29.48 | 30.46 | 28323 | 8486.16 | 4.27% | 0.00 |
| 2025-09-02 | 30.59 | 30.39 | -0.17 | -0.56% | 29.61 | 30.72 | 42693 | 12823.06 | 6.44% | 0.00 |
| 2025-09-01 | 31.18 | 30.56 | -0.89 | -2.83% | 30.29 | 31.38 | 50040 | 15293.44 | 7.55% | 0.00 |
| 2025-08-29 | 31.00 | 31.45 | 0.55 | 1.78% | 30.76 | 32.30 | 57603 | 18158.65 | 8.69% | 0.00 |
| 2025-08-28 | 30.55 | 30.90 | 0.35 | 1.15% | 29.88 | 30.98 | 49304 | 15013.78 | 7.44% | 0.00 |
| 2025-08-27 | 31.40 | 30.55 | -0.85 | -2.71% | 30.47 | 31.75 | 49299 | 15425.39 | 7.43% | 0.00 |
| 2025-08-26 | 32.40 | 31.40 | -1.09 | -3.35% | 31.33 | 32.40 | 74800 | 23800.03 | 11.28% | 0.00 |
| 2025-08-25 | 32.52 | 32.49 | -0.02 | -0.06% | 32.21 | 32.93 | 51915 | 16909.23 | 7.83% | 0.00 |
| 2025-08-22 | 32.30 | 32.51 | 0.14 | 0.43% | 32.22 | 32.61 | 40567 | 13137.90 | 6.12% | 5.10 |
| 2025-08-21 | 33.00 | 32.37 | -0.72 | -2.18% | 32.25 | 33.30 | 59613 | 19508.66 | 8.99% | 5.00 |
| 2025-08-20 | 33.21 | 33.09 | -0.36 | -1.08% | 32.60 | 33.29 | 56140 | 18469.34 | 8.47% | 18.00 |
深证大盘股票行情在线 K线走势图
欧圣电气(301187)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
