欧晶科技（001269）历史行情

以下为欧晶科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	18.670	18.690	18.760	18.000	0.020	0.107%	2.10万	0.00亿	0.000%
2026-10-08	19.110	18.670	19.290	18.530	-0.460	-2.405%	1.71万	0.00亿	0.000%
2026-10-07	19.220	19.130	19.720	19.090	0.100	0.525%	145.64万	0.28亿	0.757%
2026-10-06	19.220	19.130	19.720	19.090	0.100	0.525%	145.64万	0.28亿	0.757%
2026-10-05	19.220	19.130	19.720	19.090	0.100	0.525%	145.64万	0.28亿	0.757%
2026-10-02	19.220	19.130	19.720	19.090	0.100	0.525%	145.64万	0.28亿	0.757%
2026-10-01	19.220	19.130	19.720	19.090	0.100	0.525%	145.64万	0.28亿	0.757%
2026-09-30	19.220	19.130	19.720	19.090	0.100	0.525%	1.46万	0.00亿	0.000%
2026-09-29	19.450	19.030	19.560	18.980	-0.420	-2.159%	2.74万	0.00亿	0.000%
2026-09-28	19.440	19.450	19.760	19.310	0.100	0.517%	2.39万	0.00亿	0.000%
2026-09-27	19.380	19.350	19.650	19.250	-0.140	-0.718%	158.64万	0.31亿	0.824%
2026-09-24	19.380	19.350	19.650	19.250	-0.140	-0.718%	1.59万	0.00亿	0.000%
2026-09-23	19.210	19.490	19.740	19.210	0.180	0.932%	1.92万	0.00亿	0.000%
2026-09-22	19.220	19.310	19.690	19.220	0.090	0.468%	1.75万	0.00亿	0.000%
2026-09-21	18.730	19.220	19.470	18.730	0.390	2.071%	2.27万	0.00亿	0.000%
2026-09-18	18.640	18.830	18.950	18.600	0.360	1.949%	1.96万	0.00亿	0.000%
2026-09-17	18.620	18.470	18.900	18.210	-0.020	-0.108%	2.45万	0.00亿	0.000%
2026-09-16	18.470	18.490	19.090	18.330	-0.080	-0.431%	2.90万	0.00亿	0.000%
2026-09-15	18.810	18.570	19.150	18.500	-0.240	-1.276%	2.04万	0.00亿	0.000%
2026-09-14	18.790	18.810	19.110	18.600	-0.110	-0.581%	1.27万	0.00亿	0.000%
2026-09-11	19.560	18.920	19.560	18.640	-0.560	-2.875%	1.78万	0.00亿	0.000%
2026-09-10	19.830	19.480	19.860	19.390	-0.440	-2.209%	1.66万	0.00亿	0.000%
2026-09-09	19.940	19.920	20.460	19.670	0.050	0.252%	2.54万	0.00亿	0.000%
2026-09-08	19.500	19.870	19.960	19.350	0.460	2.370%	2.36万	0.00亿	0.000%
2026-09-07	19.320	19.410	19.500	19.070	0.180	0.936%	1.07万	0.00亿	0.000%
2026-09-04	19.430	19.230	19.620	19.100	0.000	0.000%	1.55万	0.00亿	0.000%
2026-09-03	19.320	19.230	19.570	19.180	-0.120	-0.620%	1.03万	0.00亿	0.000%
2026-09-02	19.420	19.350	19.570	19.190	-0.170	-0.871%	1.14万	0.00亿	0.000%
2026-09-01	19.540	19.520	19.770	19.360	-0.080	-0.408%	1.16万	0.00亿	0.000%
2026-08-31	19.590	19.600	19.620	19.250	0.100	0.513%	1.67万	0.00亿	0.000%
2026-08-28	18.940	19.500	19.700	18.850	0.450	2.362%	2.34万	0.00亿	0.000%
2026-08-27	19.210	19.050	19.210	18.730	-0.020	-0.105%	1.45万	0.00亿	0.000%
2026-08-26	19.190	19.070	19.350	19.040	-0.080	-0.418%	1.09万	0.00亿	0.000%
2026-08-25	18.920	19.150	19.230	18.730	0.190	1.002%	1.18万	0.00亿	0.000%
2026-08-24	19.130	18.960	19.450	18.820	-0.150	-0.785%	1.56万	0.00亿	0.000%
2026-08-21	19.000	19.110	19.190	18.620	0.120	0.632%	1.50万	0.00亿	0.000%
2026-08-20	18.910	18.990	19.300	18.900	0.120	0.636%	1.46万	0.00亿	0.000%
2026-08-19	19.500	18.870	19.660	18.850	-0.830	-4.213%	1.84万	0.00亿	0.000%
2026-08-18	19.720	19.700	20.200	19.500	-0.050	-0.253%	2.10万	0.00亿	0.000%
2026-08-17	19.320	19.750	19.880	19.320	0.300	1.542%	1.70万	0.00亿	0.000%
2026-08-14	19.560	19.450	19.720	19.250	-0.100	-0.512%	1.74万	0.00亿	0.000%
2026-08-13	20.330	19.550	20.330	19.550	-0.630	-3.122%	2.05万	0.00亿	0.000%
2026-08-12	19.820	20.180	20.420	19.620	0.420	2.126%	2.46万	0.00亿	0.000%
2026-08-11	19.690	19.760	19.810	19.420	0.040	0.203%	1.64万	0.00亿	0.000%
2026-08-10	19.280	19.720	20.160	19.140	0.460	2.388%	2.87万	0.00亿	0.000%
2026-08-07	19.420	19.260	19.670	19.070	-0.030	-0.156%	2.46万	0.00亿	0.000%
2026-08-06	19.250	19.290	19.380	19.020	-0.030	-0.155%	2.19万	0.00亿	0.000%
2026-08-05	19.200	19.320	19.670	19.080	0.040	0.207%	2.86万	0.00亿	0.000%
2026-08-04	19.660	19.280	19.800	19.130	-0.360	-1.833%	2.85万	0.00亿	0.000%
2026-08-03	18.850	19.640	19.680	18.850	0.630	3.314%	3.19万	0.00亿	0.000%
2026-07-31	18.670	19.010	19.180	18.510	0.380	2.040%	3.82万	0.00亿	0.000%
2026-07-30	17.820	18.630	18.960	17.730	0.860	4.840%	5.33万	0.00亿	0.000%
2026-07-29	17.400	17.770	17.860	17.200	0.330	1.892%	2.72万	0.00亿	0.000%
2026-07-28	17.300	17.440	17.750	17.160	-0.010	-0.057%	1.95万	0.00亿	0.000%
2026-07-27	16.920	17.450	17.530	16.800	0.550	3.254%	2.32万	0.00亿	0.000%
2026-07-24	17.100	16.900	17.260	16.790	-0.390	-2.256%	2.06万	0.00亿	0.000%
2026-07-23	16.750	17.290	17.300	16.670	0.560	3.347%	2.85万	0.00亿	0.000%
2026-07-22	16.800	16.730	17.220	16.620	-0.090	-0.535%	2.60万	0.00亿	0.000%
2026-07-21	16.620	16.820	17.040	15.410	0.200	1.203%	4.43万	0.00亿	0.000%
2026-07-20	17.500	16.620	17.850	16.330	-1.010	-5.729%	3.90万	0.00亿	0.000%
2026-07-17	18.150	17.630	18.660	17.420	-0.570	-3.132%	3.37万	0.00亿	0.000%
2026-07-16	17.990	18.200	18.470	17.800	0.050	0.275%	3.01万	0.00亿	0.000%
2026-07-15	17.870	18.150	18.830	17.790	0.300	1.681%	3.95万	0.00亿	0.000%
2026-07-14	18.310	17.850	18.310	17.280	-0.020	-0.112%	3.53万	0.00亿	0.000%
2026-07-13	19.500	17.870	19.790	17.830	-1.920	-9.702%	5.61万	0.00亿	0.000%
2026-07-10	19.100	19.790	20.320	19.000	0.560	2.912%	5.87万	0.00亿	0.000%
2026-07-09	19.100	19.230	19.550	18.660	0.010	0.052%	4.09万	0.00亿	0.000%
2026-07-08	21.000	19.220	21.220	19.220	-2.130	-9.977%	7.40万	0.00亿	0.000%
2026-07-07	20.780	21.350	22.330	20.650	0.570	2.743%	7.12万	0.00亿	0.000%
2026-07-06	21.010	20.780	21.900	20.720	-0.020	-0.096%	5.00万	0.00亿	0.000%
2026-07-03	21.920	20.800	22.140	20.800	-1.120	-5.109%	6.00万	0.00亿	0.000%
2026-07-02	22.100	21.920	22.980	21.830	-0.940	-4.112%	8.28万	0.00亿	0.000%
2026-07-01	20.760	22.860	22.860	19.980	2.080	10.010%	8.86万	0.00亿	0.000%
2026-06-30	20.600	20.780	22.000	20.480	-0.020	-0.096%	6.16万	0.00亿	0.000%
2026-06-29	21.700	20.800	22.170	20.320	-1.050	-4.805%	7.26万	0.00亿	0.000%
2026-06-26	21.070	21.850	22.700	20.790	0.780	3.702%	9.49万	0.00亿	0.000%
2026-06-25	22.110	21.070	22.200	20.910	-1.040	-4.704%	7.05万	0.00亿	0.000%
2026-06-24	22.500	22.110	22.600	21.610	-0.540	-2.384%	7.11万	0.00亿	0.000%
2026-06-23	23.410	22.650	23.680	22.400	-0.660	-2.831%	7.06万	0.00亿	0.000%
2026-06-22	23.300	23.310	23.600	22.030	-0.410	-1.728%	10.93万	0.00亿	0.000%
2026-06-18	26.000	23.720	26.330	23.720	-2.630	-9.981%	11.94万	0.00亿	0.000%
2026-06-17	26.850	26.350	27.200	25.830	-0.990	-3.621%	10.54万	0.00亿	0.000%
2026-06-16	27.100	27.340	28.380	26.730	-0.080	-0.292%	9.65万	0.00亿	0.000%
2026-06-15	27.350	27.420	27.750	26.600	0.520	1.933%	8.99万	0.00亿	0.000%
2026-06-12	28.810	26.900	29.410	26.800	-1.420	-5.014%	11.40万	0.00亿	0.000%
2026-06-11	28.960	28.320	29.200	28.000	-0.880	-3.014%	13.02万	0.00亿	0.000%
2026-06-10	28.640	29.200	31.220	28.500	0.790	2.781%	23.27万	0.00亿	0.000%
2026-06-09	26.060	28.410	28.410	25.000	2.580	9.988%	15.04万	0.00亿	0.000%
2026-06-08	27.060	25.830	28.200	25.830	-1.370	-5.037%	11.01万	0.00亿	0.000%
2026-06-05	27.070	27.200	28.480	25.900	-0.330	-1.199%	11.30万	0.00亿	0.000%
2026-06-04	27.920	27.530	28.200	27.000	-1.020	-3.573%	10.27万	0.00亿	0.000%
2026-06-03	26.690	28.550	28.600	26.070	1.620	6.016%	16.62万	0.00亿	0.000%
2026-06-02	25.530	26.930	27.250	24.910	0.850	3.259%	14.13万	0.00亿	0.000%
2026-06-01	25.480	26.080	27.000	24.880	0.310	1.203%	16.37万	0.00亿	0.000%
2026-05-29	24.220	25.770	25.770	24.000	2.340	9.987%	6.11万	0.00亿	0.000%
2026-05-28	23.270	23.430	23.590	22.410	0.030	0.128%	5.13万	0.00亿	0.000%
2026-05-27	23.960	23.400	24.930	23.270	-0.850	-3.505%	4.50万	0.00亿	0.000%
2026-05-26	24.450	24.250	24.900	23.670	-0.750	-3.000%	6.28万	0.00亿	0.000%
2026-05-25	23.960	25.000	25.300	23.400	1.000	4.167%	11.05万	0.00亿	0.000%
2026-05-22	24.150	24.000	24.600	23.330	-0.200	-0.826%	9.11万	0.00亿	0.000%
2026-05-21	25.460	24.200	26.030	24.200	-0.290	-1.184%	16.59万	0.00亿	0.000%
2026-05-20	23.030	24.490	24.490	23.030	2.230	10.018%	5.15万	0.00亿	0.000%
2026-05-19	22.230	22.260	22.570	21.650	-0.040	-0.179%	3.28万	0.00亿	0.000%
2026-05-18	22.490	22.300	22.510	22.120	-0.200	-0.889%	1.89万	0.00亿	0.000%
2026-05-15	23.050	22.500	23.100	22.030	-0.550	-2.386%	3.35万	0.00亿	0.000%
2026-05-14	23.320	23.050	23.500	22.990	-0.170	-0.732%	2.96万	0.00亿	0.000%
2026-05-13	22.590	23.220	23.500	22.400	0.520	2.291%	3.71万	0.00亿	0.000%
2026-05-12	22.740	22.700	22.890	22.450	-0.040	-0.176%	2.84万	0.00亿	0.000%
2026-05-11	22.520	22.740	22.760	22.380	0.220	0.977%	2.94万	0.00亿	0.000%
2026-05-08	22.330	22.520	22.620	22.220	-0.090	-0.398%	2.53万	0.00亿	0.000%
2026-05-07	21.980	22.610	22.770	21.830	0.590	2.679%	5.14万	0.00亿	0.000%
2026-05-06	21.570	22.020	22.370	21.420	0.460	2.134%	3.54万	0.00亿	0.000%
2026-04-30	21.300	21.560	21.590	21.230	0.160	0.748%	1.60万	0.00亿	0.000%
2026-04-29	20.940	21.400	21.500	20.770	0.370	1.759%	1.66万	0.00亿	0.000%
2026-04-28	21.430	21.030	21.680	20.910	-0.500	-2.322%	1.96万	0.00亿	0.000%
2026-04-27	21.000	21.530	21.620	20.800	-0.030	-0.139%	2.49万	0.00亿	0.000%
2026-04-24	21.720	21.560	21.720	21.420	-0.160	-0.737%	1.89万	0.00亿	0.000%
2026-04-23	21.840	21.720	21.980	21.510	-0.120	-0.549%	2.02万	0.00亿	0.000%
2026-04-22	21.920	21.840	22.070	21.640	-0.220	-0.997%	2.34万	0.00亿	0.000%
2026-04-21	22.650	22.060	22.750	22.000	-0.550	-2.433%	2.77万	0.00亿	0.000%
2026-04-20	22.590	22.610	22.760	22.310	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-17	22.540	22.610	22.710	22.230	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-16	22.410	22.610	22.790	22.250	0.180	0.802%	2.88万	0.00亿	0.000%
2026-04-15	23.050	22.430	23.070	22.370	-0.550	-2.393%	3.56万	0.00亿	0.000%
2026-04-14	23.300	22.980	23.360	22.700	-0.850	-3.567%	6.35万	0.00亿	0.000%
2026-04-13	22.700	23.830	25.380	22.240	0.000	0.000%	11.10万	0.00亿	0.000%
2026-04-10	23.180	23.180	23.180	22.570	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-09	21.430	21.070	21.430	20.920	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-08	21.410	21.540	21.550	21.200	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-07	20.320	21.030	21.170	20.240	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-03	21.270	20.320	21.280	20.240	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-02	21.880	21.090	21.960	21.000	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-01	22.170	21.920	22.280	21.760	0.000	0.000%	2.67万	0.00亿	0.000%