欧圣电气（301187）历史行情

以下为欧圣电气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
2026-10-02	16.130	15.620	16.130	15.540	-0.250	-1.575%	312.08万	0.49亿	1.224%
2026-10-01	16.130	15.620	16.130	15.540	-0.250	-1.575%	312.08万	0.49亿	1.224%
2026-09-30	16.130	15.620	16.130	15.540	-0.250	-1.575%	3.12万	0.00亿	0.000%
2026-09-29	15.660	15.870	15.990	15.350	0.110	0.698%	4.71万	0.00亿	0.000%
2026-09-28	15.960	15.760	16.600	15.750	0.040	0.254%	6.19万	0.00亿	0.000%
2026-09-27	15.660	15.720	16.220	15.510	0.060	0.383%	467.66万	0.74亿	1.834%
2026-09-24	15.660	15.720	16.220	15.510	0.060	0.383%	4.68万	0.00亿	0.000%
2026-09-23	15.580	15.660	15.760	15.410	-0.070	-0.445%	3.68万	0.00亿	0.000%
2026-09-22	15.330	15.730	15.920	15.240	0.410	2.676%	5.33万	0.00亿	0.000%
2026-09-21	14.850	15.320	15.440	14.710	0.470	3.165%	6.22万	0.00亿	0.000%
2026-09-18	14.500	14.850	15.400	14.220	0.560	3.919%	10.70万	0.00亿	0.000%
2026-09-17	13.390	14.290	14.880	13.360	0.830	6.166%	8.48万	0.00亿	0.000%
2026-09-16	13.130	13.460	13.630	13.130	0.200	1.508%	2.80万	0.00亿	0.000%
2026-09-15	12.880	13.260	13.340	12.780	0.300	2.315%	3.13万	0.00亿	0.000%
2026-09-14	13.290	12.960	13.340	12.730	-0.320	-2.410%	5.00万	0.00亿	0.000%
2026-09-11	13.620	13.280	13.870	13.210	-0.590	-4.254%	1.60万	0.00亿	0.000%
2026-09-10	14.140	13.870	14.190	13.820	-0.320	-2.255%	1.38万	0.00亿	0.000%
2026-09-09	14.330	14.190	14.470	14.170	-0.220	-1.527%	1.24万	0.00亿	0.000%
2026-09-08	14.620	14.410	14.620	14.400	-0.170	-1.166%	1.39万	0.00亿	0.000%
2026-09-07	14.590	14.580	14.720	14.300	0.230	1.603%	2.06万	0.00亿	0.000%
2026-09-04	14.520	14.350	14.750	14.280	-0.100	-0.692%	1.71万	0.00亿	0.000%
2026-09-03	14.740	14.450	14.860	14.450	-0.300	-2.034%	1.57万	0.00亿	0.000%
2026-09-02	14.620	14.750	14.810	14.510	-0.090	-0.606%	1.57万	0.00亿	0.000%
2026-09-01	14.960	14.840	15.050	14.720	-0.080	-0.536%	1.49万	0.00亿	0.000%
2026-08-31	14.490	14.920	15.020	14.300	0.490	3.396%	3.14万	0.00亿	0.000%
2026-08-28	14.750	14.430	14.810	14.360	-0.470	-3.154%	2.38万	0.00亿	0.000%
2026-08-27	14.920	14.900	14.930	14.680	0.030	0.202%	1.35万	0.00亿	0.000%
2026-08-26	14.910	14.870	15.020	14.680	-0.060	-0.402%	1.25万	0.00亿	0.000%
2026-08-25	14.560	14.930	14.980	14.350	0.420	2.895%	1.36万	0.00亿	0.000%
2026-08-24	14.800	14.510	14.900	14.300	-0.140	-0.956%	1.34万	0.00亿	0.000%
2026-08-21	14.710	14.650	14.790	14.410	-0.140	-0.947%	1.24万	0.00亿	0.000%
2026-08-20	14.570	14.790	14.840	14.500	0.230	1.580%	1.67万	0.00亿	0.000%
2026-08-19	15.170	14.560	15.190	14.540	-0.600	-3.958%	2.05万	0.00亿	0.000%
2026-08-18	15.330	15.160	15.410	15.010	-0.090	-0.590%	2.57万	0.00亿	0.000%
2026-08-17	15.400	15.250	15.430	14.810	-0.110	-0.716%	3.67万	0.00亿	0.000%
2026-08-14	15.450	15.360	15.470	15.160	-0.020	-0.130%	2.11万	0.00亿	0.000%
2026-08-13	15.740	15.380	15.740	15.350	-0.280	-1.788%	2.07万	0.00亿	0.000%
2026-08-12	15.790	15.660	15.820	15.580	-0.070	-0.445%	1.94万	0.00亿	0.000%
2026-08-11	16.150	15.730	16.180	15.730	-0.320	-1.994%	1.75万	0.00亿	0.000%
2026-08-10	16.010	16.050	16.190	15.720	0.110	0.690%	2.21万	0.00亿	0.000%
2026-08-07	15.990	15.940	16.000	15.590	0.060	0.378%	1.93万	0.00亿	0.000%
2026-08-06	15.890	15.880	16.020	15.640	0.100	0.634%	1.94万	0.00亿	0.000%
2026-08-05	15.880	15.780	16.050	15.610	-0.030	-0.190%	2.50万	0.00亿	0.000%
2026-08-04	15.950	15.810	16.200	15.690	-0.050	-0.315%	3.43万	0.00亿	0.000%
2026-08-03	15.480	15.860	15.980	15.260	0.450	2.920%	4.39万	0.00亿	0.000%
2026-07-31	14.710	15.410	15.560	14.690	0.500	3.353%	4.74万	0.00亿	0.000%
2026-07-30	14.150	14.910	15.110	14.150	0.680	4.779%	4.74万	0.00亿	0.000%
2026-07-29	14.090	14.230	14.560	13.980	0.130	0.922%	2.74万	0.00亿	0.000%
2026-07-28	13.550	14.100	14.160	13.390	0.550	4.059%	4.82万	0.00亿	0.000%
2026-07-27	12.950	13.550	13.590	12.630	0.660	5.120%	4.42万	0.00亿	0.000%
2026-07-24	13.040	12.890	13.090	12.750	-0.170	-1.302%	1.61万	0.00亿	0.000%
2026-07-23	12.820	13.060	13.090	12.690	0.260	2.031%	1.66万	0.00亿	0.000%
2026-07-22	13.230	12.800	13.360	12.770	-0.390	-2.957%	2.31万	0.00亿	0.000%
2026-07-21	13.160	13.190	13.300	12.750	-0.030	-0.227%	2.89万	0.00亿	0.000%
2026-07-20	13.500	13.220	13.900	13.010	-0.280	-2.074%	3.46万	0.00亿	0.000%
2026-07-17	14.190	13.500	14.480	13.380	-0.730	-5.130%	2.58万	0.00亿	0.000%
2026-07-16	13.960	14.230	14.550	13.900	0.190	1.353%	2.10万	0.00亿	0.000%
2026-07-15	13.970	14.040	14.170	13.840	0.080	0.573%	1.70万	0.00亿	0.000%
2026-07-14	14.090	13.960	14.110	13.630	0.050	0.359%	1.83万	0.00亿	0.000%
2026-07-13	14.430	13.910	14.630	13.820	-0.510	-3.537%	2.28万	0.00亿	0.000%
2026-07-10	14.370	14.420	14.790	14.020	0.120	0.839%	2.33万	0.00亿	0.000%
2026-07-09	14.550	14.300	14.550	13.960	-0.230	-1.583%	2.53万	0.00亿	0.000%
2026-07-08	14.760	14.530	14.760	14.080	-0.150	-1.022%	2.18万	0.00亿	0.000%
2026-07-07	15.430	14.680	15.540	14.620	-0.820	-5.290%	2.63万	0.00亿	0.000%
2026-07-06	15.820	15.500	16.210	15.490	-0.410	-2.577%	2.53万	0.00亿	0.000%
2026-07-03	15.400	15.910	16.230	15.330	0.510	3.312%	4.08万	0.00亿	0.000%
2026-07-02	14.750	15.400	15.990	14.750	0.290	1.919%	4.99万	0.00亿	0.000%
2026-07-01	14.300	15.110	15.530	14.180	0.800	5.590%	4.48万	0.00亿	0.000%
2026-06-30	14.180	14.310	14.390	14.010	0.150	1.059%	2.36万	0.00亿	0.000%
2026-06-29	14.010	14.160	14.270	13.600	0.090	0.640%	3.23万	0.00亿	0.000%
2026-06-26	14.570	14.070	14.570	13.950	-0.350	-2.427%	2.12万	0.00亿	0.000%
2026-06-25	15.090	14.420	15.090	14.330	-0.440	-2.961%	2.96万	0.00亿	0.000%
2026-06-24	15.540	14.860	15.600	14.610	-0.520	-3.381%	3.21万	0.00亿	0.000%
2026-06-23	15.220	15.380	15.930	15.210	0.010	0.065%	3.96万	0.00亿	0.000%
2026-06-22	16.100	15.370	16.160	14.730	-0.890	-5.474%	4.85万	0.00亿	0.000%
2026-06-18	16.380	16.260	16.750	16.210	-0.210	-1.275%	1.94万	0.00亿	0.000%
2026-06-17	16.710	16.470	16.950	16.430	-0.350	-2.081%	1.88万	0.00亿	0.000%
2026-06-16	16.080	16.820	16.930	15.800	0.640	3.956%	3.20万	0.00亿	0.000%
2026-06-15	16.480	16.180	16.680	15.970	-0.200	-1.221%	3.10万	0.00亿	0.000%
2026-06-12	16.480	16.380	16.620	16.230	0.060	0.368%	1.77万	0.00亿	0.000%
2026-06-11	16.500	16.320	16.660	15.980	-0.240	-1.449%	1.53万	0.00亿	0.000%
2026-06-10	16.910	16.560	17.160	16.400	-0.530	-3.101%	1.86万	0.00亿	0.000%
2026-06-09	17.500	17.090	17.830	16.740	0.190	1.124%	2.29万	0.00亿	0.000%
2026-06-08	17.010	16.900	17.410	16.690	-0.450	-2.594%	1.75万	0.00亿	0.000%
2026-06-05	16.960	17.350	17.780	16.400	0.470	2.784%	2.82万	0.00亿	0.000%
2026-06-04	17.630	16.880	17.630	16.810	-0.620	-3.543%	2.03万	0.00亿	0.000%
2026-06-03	18.200	17.500	18.230	17.380	-0.660	-3.634%	1.95万	0.00亿	0.000%
2026-06-02	18.700	18.160	19.030	18.080	-0.520	-2.784%	1.29万	0.00亿	0.000%
2026-06-01	18.480	18.680	18.760	18.250	0.429	2.351%	1.24万	0.00亿	0.000%
2026-05-29	19.141	18.251	19.391	18.151	-1.000	-5.195%	2.29万	0.00亿	0.000%
2026-05-28	19.091	19.251	19.391	19.011	0.190	0.997%	1.57万	0.00亿	0.000%
2026-05-27	19.501	19.061	19.891	19.021	-0.360	-1.854%	2.35万	0.00亿	0.000%
2026-05-26	20.201	19.421	20.411	19.211	-0.810	-4.004%	2.79万	0.00亿	0.000%
2026-05-25	20.701	20.231	20.721	19.861	-0.480	-2.318%	2.86万	0.00亿	0.000%
2026-05-22	21.171	20.711	21.281	20.611	-0.420	-1.988%	2.24万	0.00亿	0.000%
2026-05-21	21.531	21.131	21.741	20.931	-0.300	-1.400%	2.52万	0.00亿	0.000%
2026-05-20	21.701	21.431	22.051	21.131	-0.360	-1.652%	3.06万	0.00亿	0.000%
2026-05-19	21.771	21.791	22.121	21.361	-0.130	-0.593%	4.54万	0.00亿	0.000%
2026-05-18	21.081	21.921	21.951	20.481	0.690	3.250%	5.88万	0.00亿	0.000%
2026-05-15	20.881	21.231	21.551	20.751	0.290	1.385%	4.77万	0.00亿	0.000%
2026-05-14	20.201	20.941	21.661	19.901	0.740	3.663%	6.42万	0.00亿	0.000%
2026-05-13	20.521	20.201	20.551	20.121	-0.120	-0.591%	1.89万	0.00亿	0.000%
2026-05-12	20.701	20.321	20.851	20.251	-0.450	-2.166%	1.95万	0.00亿	0.000%
2026-05-11	20.881	20.771	21.021	20.451	0.020	0.096%	2.07万	0.00亿	0.000%
2026-05-08	20.601	20.751	20.861	20.401	0.210	1.022%	1.95万	0.00亿	0.000%
2026-05-07	20.251	20.541	20.751	20.101	0.270	1.332%	1.59万	0.00亿	0.000%
2026-05-06	20.211	20.271	20.351	20.061	0.100	0.496%	1.93万	0.00亿	0.000%
2026-04-30	19.861	20.171	20.591	19.761	0.310	1.561%	1.85万	0.00亿	0.000%
2026-04-29	19.361	19.861	20.021	19.181	0.400	2.055%	2.04万	0.00亿	0.000%
2026-04-28	20.011	19.461	20.111	19.351	-0.650	-3.232%	2.22万	0.00亿	0.000%
2026-04-27	19.411	20.111	20.251	19.301	0.270	1.361%	2.23万	0.00亿	0.000%
2026-04-24	20.181	19.841	20.281	19.821	-0.350	-1.733%	1.90万	0.00亿	0.000%
2026-04-23	20.101	20.191	20.321	19.911	0.090	0.448%	1.94万	0.00亿	0.000%
2026-04-22	19.711	20.101	20.351	19.531	0.390	1.979%	2.93万	0.00亿	0.000%
2026-04-21	19.831	19.711	19.841	19.441	-0.130	-0.655%	1.56万	0.00亿	0.000%
2026-04-20	19.861	19.841	19.891	19.621	0.100	0.507%	1.72万	0.00亿	0.000%
2026-04-17	19.831	19.741	19.831	19.411	-0.100	-0.504%	2.26万	0.00亿	0.000%
2026-04-16	19.301	19.841	19.871	19.151	0.720	3.765%	3.37万	0.00亿	0.000%
2026-04-15	19.291	19.121	19.601	19.081	-0.160	-0.830%	2.32万	0.00亿	0.000%
2026-04-14	19.611	19.281	19.731	19.081	-0.190	-0.976%	2.00万	0.00亿	0.000%
2026-04-13	20.001	19.471	20.001	19.211	-0.690	-3.422%	3.74万	0.00亿	0.000%
2026-04-10	19.901	20.161	21.001	19.851	0.260	1.306%	3.95万	0.00亿	0.000%
2026-04-09	19.981	19.901	20.301	19.611	-0.740	-3.585%	3.75万	0.00亿	0.000%
2026-04-08	20.201	20.641	20.771	20.201	0.620	3.097%	1.90万	0.00亿	0.000%
2026-04-07	19.441	20.021	20.181	19.401	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-03	19.811	19.451	19.931	19.441	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-02	20.151	19.841	20.151	19.721	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-01	20.091	20.251	20.251	19.761	0.000	0.000%	1.81万	0.00亿	0.000%