当前位置: 爱股网 > 股票行情 > 欧亚集团(600697)股票行情

欧亚集团(600697)股票行情

欧亚集团(600697)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

欧亚集团(600697)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
2026-03-25	11.85	12.12	0.29	2.45%	11.84	12.17	47086	5665.78	3.03%
2026-03-24	11.51	11.83	0.57	5.06%	11.33	11.85	57950	6724.21	3.73%
2026-03-23	11.80	11.26	-0.67	-5.62%	11.18	11.80	67385	7718.24	4.34%
2026-03-20	12.41	11.93	-0.46	-3.71%	11.91	12.49	63141	7661.29	4.06%
2026-03-19	12.68	12.39	-0.39	-3.05%	12.35	12.75	40272	5036.07	2.59%
2026-03-18	12.71	12.78	0.07	0.55%	12.57	12.83	33902	4299.65	2.18%
2026-03-17	12.94	12.71	-0.21	-1.63%	12.70	13.05	38006	4896.05	2.45%
2026-03-16	12.88	12.92	0.03	0.23%	12.82	13.08	40044	5177.59	2.58%
2026-03-13	12.95	12.89	-0.09	-0.69%	12.86	13.11	34349	4465.04	2.21%
2026-03-12	13.19	12.98	-0.21	-1.59%	12.93	13.24	42348	5522.07	2.73%
2026-03-11	13.31	13.19	-0.13	-0.98%	13.08	13.38	27158	3584.46	1.75%
2026-03-10	13.07	13.32	0.28	2.15%	13.07	13.35	35956	4753.25	2.31%
2026-03-09	12.98	13.04	-0.19	-1.44%	12.92	13.17	43587	5673.45	2.81%
2026-03-06	12.78	13.23	0.43	3.36%	12.70	13.26	50015	6541.25	3.22%
2026-03-05	12.80	12.80	0.15	1.19%	12.74	13.02	39284	5055.39	2.53%
2026-03-04	12.70	12.65	-0.19	-1.48%	12.56	12.88	47198	5991.87	3.04%
2026-03-03	13.15	12.84	-0.30	-2.28%	12.82	13.27	53513	6978.89	3.44%
2026-03-02	13.43	13.14	-0.48	-3.52%	12.98	13.45	64324	8471.11	4.14%
2026-02-27	13.50	13.62	0.13	0.96%	13.46	13.64	39252	5323.65	2.53%
2026-02-26	13.82	13.49	-0.33	-2.39%	13.45	13.87	54060	7342.45	3.48%
2026-02-25	13.95	13.82	-0.10	-0.72%	13.76	14.05	48031	6679.00	3.09%
2026-02-24	13.78	13.92	0.18	1.31%	13.70	13.94	42996	5954.29	2.77%
2026-02-13	13.72	13.74	0.10	0.73%	13.62	13.82	41191	5653.53	2.65%
2026-02-12	13.94	13.64	-0.32	-2.29%	13.62	14.00	60985	8383.50	3.93%
2026-02-11	14.07	13.96	-0.12	-0.85%	13.88	14.14	45559	6386.62	2.93%
2026-02-10	14.12	14.08	0.00	0.00%	13.90	14.23	66032	9302.30	4.25%
2026-02-09	14.13	14.08	0.05	0.36%	13.99	14.17	60346	8487.88	3.88%
2026-02-06	14.05	14.03	-0.10	-0.71%	13.86	14.16	71687	10057.60	4.61%
2026-02-05	14.08	14.13	0.06	0.43%	14.00	14.35	81204	11501.65	5.23%
2026-02-04	13.71	14.07	0.41	3.00%	13.65	14.20	103722	14552.44	6.68%
2026-02-03	13.66	13.66	0.03	0.22%	13.54	13.85	69986	9587.23	4.50%
2026-02-02	13.71	13.63	-0.09	-0.66%	13.57	13.99	82433	11375.78	5.31%
2026-01-30	13.56	13.72	0.08	0.59%	13.47	13.93	70541	9664.04	4.54%
2026-01-29	13.65	13.64	-0.09	-0.66%	13.41	13.76	83486	11359.41	5.37%
2026-01-28	13.49	13.73	0.27	2.01%	13.38	13.91	88785	12117.87	5.71%
2026-01-27	13.55	13.46	-0.13	-0.96%	13.30	13.90	89319	12092.06	5.75%
2026-01-26	13.80	13.59	-0.52	-3.69%	13.40	13.84	133945	18296.20	8.62%
2026-01-23	14.08	14.11	0.02	0.14%	14.01	14.16	73504	10362.11	4.73%
2026-01-22	14.08	14.09	0.07	0.50%	13.92	14.11	71950	10100.26	4.63%
2026-01-21	14.02	14.02	-0.09	-0.64%	13.80	14.07	69464	9690.75	4.47%
2026-01-20	14.06	14.11	0.02	0.14%	13.90	14.18	97343	13684.49	6.26%
2026-01-19	13.46	14.09	0.54	3.99%	13.40	14.11	122501	16991.23	7.88%
2026-01-16	13.85	13.55	-0.28	-2.02%	13.43	13.90	86780	11798.72	5.59%
2026-01-15	13.86	13.83	0.05	0.36%	13.73	14.04	113577	15755.93	7.31%
2026-01-14	13.71	13.78	0.06	0.44%	13.46	13.96	114159	15707.18	7.35%
2026-01-13	13.94	13.72	-0.29	-2.07%	13.70	14.06	105580	14665.85	6.80%
2026-01-12	13.70	14.01	0.35	2.56%	13.61	14.01	123297	17095.10	7.94%
2026-01-09	13.45	13.66	0.12	0.89%	13.40	13.69	100113	13593.72	6.44%
2026-01-08	13.30	13.54	0.15	1.12%	13.21	13.57	98946	13253.72	6.37%
2026-01-07	13.31	13.39	0.04	0.30%	13.14	13.39	93063	12358.94	5.99%
2026-01-06	13.24	13.35	0.11	0.83%	13.19	13.42	96626	12865.83	6.22%
2026-01-05	13.20	13.24	0.05	0.38%	13.09	13.28	92038	12140.09	5.92%
2025-12-31	13.49	13.19	-0.15	-1.12%	12.95	13.50	111551	14696.27	7.18%
2025-12-30	13.60	13.34	-0.30	-2.20%	13.20	13.74	118201	15890.75	7.61%
2025-12-29	14.16	13.64	-0.32	-2.29%	13.40	14.23	162631	22278.62	10.47%
2025-12-26	14.01	13.96	-0.05	-0.36%	13.94	14.65	167184	23650.68	10.76%
2025-12-25	13.93	14.01	-0.08	-0.57%	13.83	14.25	150064	20999.54	9.66%
2025-12-24	14.26	14.09	-0.28	-1.95%	13.97	14.36	158543	22372.64	10.20%
2025-12-23	14.66	14.37	-0.28	-1.91%	14.24	14.72	175479	25211.49	11.29%
2025-12-22	14.91	14.65	-0.25	-1.68%	14.55	15.10	230080	33806.91	14.81%
2025-12-19	14.40	14.90	0.24	1.64%	14.22	15.12	363304	53796.22	23.38%
2025-12-18	14.11	14.66	0.22	1.52%	13.92	15.10	406130	59253.36	26.14%
2025-12-17	14.92	14.44	0.06	0.42%	14.05	15.82	550211	82056.78	35.41%
2025-12-16	13.07	14.38	1.31	10.02%	13.07	14.38	104541	14850.40	6.73%
2025-12-15	12.76	13.07	0.39	3.08%	12.71	13.28	93761	12181.34	6.03%
2025-12-12	13.11	12.68	-0.45	-3.43%	12.66	13.13	100120	12875.49	6.44%
2025-12-11	13.65	13.13	-0.56	-4.09%	13.03	13.70	139951	18480.38	9.01%
2025-12-10	13.72	13.69	0.08	0.59%	13.58	13.96	101754	14017.42	6.55%
2025-12-09	13.35	13.61	0.22	1.64%	13.30	13.86	98409	13382.79	6.33%
2025-12-08	13.37	13.39	0.03	0.22%	13.29	13.47	49613	6633.53	3.19%
2025-12-05	13.21	13.36	0.11	0.83%	13.15	13.37	53327	7070.06	3.43%
2025-12-04	13.58	13.25	-0.38	-2.79%	13.21	13.65	69579	9291.22	4.48%
2025-12-03	13.96	13.63	-0.30	-2.15%	13.58	13.99	71651	9811.35	4.61%
2025-12-02	13.65	13.93	0.22	1.60%	13.57	14.09	98524	13652.95	6.34%
2025-12-01	13.62	13.71	0.12	0.88%	13.61	13.93	75449	10369.75	4.86%
2025-11-28	13.28	13.59	0.28	2.10%	13.15	13.60	76147	10209.23	4.90%
2025-11-27	13.37	13.31	0.01	0.08%	13.21	13.53	84417	11257.93	5.43%
2025-11-26	13.17	13.30	0.13	0.99%	13.11	13.42	82886	10990.74	5.33%
2025-11-25	13.10	13.17	0.14	1.07%	13.02	13.29	48644	6411.61	3.13%
2025-11-24	12.97	13.03	0.16	1.24%	12.87	13.17	69356	9041.66	4.46%

上证大盘股票行情在线 K线走势图

欧亚集团(600697)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24