欧科亿（688308）历史行情

以下为欧科亿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	81.110	77.110	82.770	77.050	-3.290	-4.092%	432.85万	3.41亿	2.726%
2026-10-01	81.110	77.110	82.770	77.050	-3.290	-4.092%	432.85万	3.41亿	2.726%
2026-09-30	81.110	77.110	82.770	77.050	-3.290	-4.092%	432.85万	0.00亿	0.000%
2026-09-29	79.500	80.400	81.110	78.300	0.400	0.500%	310.06万	0.00亿	0.000%
2026-09-28	85.350	80.000	85.360	79.500	-5.350	-6.268%	553.30万	0.00亿	0.000%
2026-09-27	88.000	85.350	88.690	85.330	-3.420	-3.853%	455.26万	3.95亿	2.867%
2026-09-24	88.000	85.350	88.690	85.330	-3.420	-3.853%	455.26万	0.00亿	0.000%
2026-09-23	87.250	88.770	89.730	86.370	1.230	1.405%	693.98万	0.00亿	0.000%
2026-09-22	89.500	87.540	91.200	87.010	-0.860	-0.973%	774.06万	0.00亿	0.000%
2026-09-21	89.320	88.400	89.880	87.340	0.250	0.284%	678.67万	0.00亿	0.000%
2026-09-18	87.300	88.150	88.440	85.600	2.050	2.381%	745.09万	0.00亿	0.000%
2026-09-17	87.500	86.100	88.500	85.700	-1.690	-1.925%	608.15万	0.00亿	0.000%
2026-09-16	85.660	87.790	88.680	84.410	2.540	2.979%	783.25万	0.00亿	0.000%
2026-09-15	84.000	85.250	88.120	84.000	1.160	1.379%	768.58万	0.00亿	0.000%
2026-09-14	81.860	84.090	85.870	80.490	0.750	0.900%	587.52万	0.00亿	0.000%
2026-09-11	83.000	83.340	84.500	80.290	-1.180	-1.396%	608.36万	0.00亿	0.000%
2026-09-10	85.000	84.520	86.880	84.000	-1.280	-1.492%	464.20万	0.00亿	0.000%
2026-09-09	86.390	85.800	87.300	85.160	-0.110	-0.128%	505.29万	0.00亿	0.000%
2026-09-08	88.100	85.910	88.500	85.160	-1.600	-1.828%	768.55万	0.00亿	0.000%
2026-09-07	85.660	87.510	88.800	85.090	3.330	3.956%	763.88万	0.00亿	0.000%
2026-09-04	89.200	84.180	89.740	82.990	-3.520	-4.014%	730.95万	0.00亿	0.000%
2026-09-03	88.500	87.700	89.270	86.380	0.920	1.060%	613.26万	0.00亿	0.000%
2026-09-02	88.010	86.780	88.470	85.170	-3.720	-4.110%	796.07万	0.00亿	0.000%
2026-09-01	98.020	90.500	98.100	90.500	-11.010	-10.846%	1,539.48万	0.00亿	0.000%
2026-08-31	96.730	101.510	101.810	96.500	1.410	1.409%	870.41万	0.00亿	0.000%
2026-08-28	101.500	100.100	103.980	99.700	-1.520	-1.496%	1,153.21万	0.00亿	0.000%
2026-08-27	93.000	101.620	102.990	91.010	10.120	11.060%	1,653.58万	0.00亿	0.000%
2026-08-26	95.000	91.500	96.500	90.600	-1.260	-1.358%	1,207.42万	0.00亿	0.000%
2026-08-25	93.840	92.760	94.780	88.440	-1.340	-1.424%	644.10万	0.00亿	0.000%
2026-08-24	96.850	94.100	98.880	90.500	-3.180	-3.269%	711.09万	0.00亿	0.000%
2026-08-21	95.190	97.280	99.760	94.320	1.850	1.939%	671.10万	0.00亿	0.000%
2026-08-20	96.380	95.430	99.800	94.600	0.950	1.006%	902.56万	0.00亿	0.000%
2026-08-19	102.440	94.480	103.480	93.170	-12.820	-11.948%	1,220.75万	0.00亿	0.000%
2026-08-18	107.050	107.300	110.800	105.200	-0.520	-0.482%	1,034.00万	0.00亿	0.000%
2026-08-17	102.000	107.820	107.950	100.000	6.720	6.647%	1,153.79万	0.00亿	0.000%
2026-08-14	100.000	101.100	101.980	98.100	1.600	1.608%	748.45万	0.00亿	0.000%
2026-08-13	104.550	99.500	105.400	99.440	-3.000	-2.927%	946.80万	0.00亿	0.000%
2026-08-12	100.510	102.500	103.200	99.580	1.630	1.616%	921.82万	0.00亿	0.000%
2026-08-11	101.030	100.870	102.590	97.400	-2.770	-2.673%	1,086.07万	0.00亿	0.000%
2026-08-10	104.000	103.640	105.000	99.580	1.080	1.053%	1,254.45万	0.00亿	0.000%
2026-08-07	99.020	102.560	105.910	96.730	3.100	3.117%	1,815.37万	0.00亿	0.000%
2026-08-06	92.980	99.460	102.500	92.090	4.160	4.365%	1,554.93万	0.00亿	0.000%
2026-08-05	84.000	95.300	96.380	83.830	8.330	9.578%	1,419.08万	0.00亿	0.000%
2026-08-04	81.000	86.970	87.490	79.880	7.190	9.012%	990.29万	0.00亿	0.000%
2026-08-03	81.110	79.780	84.000	78.500	-2.710	-3.285%	885.25万	0.00亿	0.000%
2026-07-31	86.110	82.490	90.850	82.190	4.490	5.756%	1,076.31万	0.00亿	0.000%
2026-07-30	84.670	78.000	85.710	75.820	-8.200	-9.513%	1,058.29万	0.00亿	0.000%
2026-07-29	87.290	86.200	88.340	81.500	-0.230	-0.266%	886.70万	0.00亿	0.000%
2026-07-28	92.000	86.430	95.140	86.000	-10.110	-10.472%	847.25万	0.00亿	0.000%
2026-07-27	92.090	96.540	97.280	89.890	4.530	4.923%	877.51万	0.00亿	0.000%
2026-07-24	94.390	92.010	97.100	91.300	-5.080	-5.232%	735.69万	0.00亿	0.000%
2026-07-23	98.830	97.090	104.830	96.000	1.090	1.135%	1,040.46万	0.00亿	0.000%
2026-07-22	100.000	96.000	103.390	95.350	-5.430	-5.353%	1,417.44万	0.00亿	0.000%
2026-07-21	85.790	101.430	101.480	74.860	16.080	18.840%	1,865.71万	0.00亿	0.000%
2026-07-20	109.750	85.350	112.220	85.350	-21.400	-20.047%	1,809.88万	0.00亿	0.000%
2026-07-17	110.750	106.750	118.570	105.040	-4.820	-4.320%	1,452.18万	0.00亿	0.000%
2026-07-16	113.750	111.570	120.240	109.110	-4.030	-3.486%	814.03万	0.00亿	0.000%
2026-07-15	127.240	115.600	130.660	115.010	-10.200	-8.108%	905.77万	0.00亿	0.000%
2026-07-14	118.470	125.800	127.450	114.790	9.660	8.318%	1,163.25万	0.00亿	0.000%
2026-07-13	128.750	116.140	133.750	115.750	-16.610	-12.512%	1,378.62万	0.00亿	0.000%
2026-07-10	144.850	132.750	150.700	132.750	-11.620	-8.049%	1,091.93万	0.00亿	0.000%
2026-07-09	140.060	144.370	145.060	134.770	6.860	4.989%	934.60万	0.00亿	0.000%
2026-07-08	146.750	137.510	150.750	137.160	-7.790	-5.361%	843.59万	0.00亿	0.000%
2026-07-07	147.930	145.300	152.250	143.050	-4.770	-3.179%	862.73万	0.00亿	0.000%
2026-07-06	174.150	150.070	175.550	147.520	-21.680	-12.623%	1,357.05万	0.00亿	0.000%
2026-07-03	170.750	171.750	185.750	164.850	-4.920	-2.785%	935.39万	0.00亿	0.000%
2026-07-02	169.800	176.670	191.750	165.050	-6.280	-3.433%	1,144.08万	0.00亿	0.000%
2026-07-01	188.750	182.950	191.830	178.570	1.390	0.766%	926.03万	0.00亿	0.000%
2026-06-30	174.800	181.560	186.750	170.140	5.010	2.838%	803.97万	0.00亿	0.000%
2026-06-29	180.420	176.550	187.520	162.850	-10.860	-5.795%	925.96万	0.00亿	0.000%
2026-06-26	189.750	187.410	191.850	177.250	-4.840	-2.518%	817.92万	0.00亿	0.000%
2026-06-25	184.750	192.250	197.440	179.320	8.000	4.342%	943.84万	0.00亿	0.000%
2026-06-24	178.890	184.250	187.330	175.850	4.220	2.344%	926.32万	0.00亿	0.000%
2026-06-23	195.460	180.030	195.570	176.750	-20.450	-10.201%	1,162.42万	0.00亿	0.000%
2026-06-22	193.750	200.480	211.120	183.250	12.170	6.463%	1,441.24万	0.00亿	0.000%
2026-06-18	170.030	188.310	193.330	168.750	14.090	8.087%	1,181.00万	0.00亿	0.000%
2026-06-17	159.760	174.220	178.130	159.760	9.520	5.780%	1,211.93万	0.00亿	0.000%
2026-06-16	163.750	164.700	170.460	156.740	2.940	1.818%	1,447.59万	0.00亿	0.000%
2026-06-15	144.750	161.760	164.750	141.550	21.480	15.312%	1,452.74万	0.00亿	0.000%
2026-06-12	145.740	140.280	151.230	139.260	-1.470	-1.037%	987.36万	0.00亿	0.000%
2026-06-11	136.770	141.750	143.550	132.860	2.980	2.147%	972.20万	0.00亿	0.000%
2026-06-10	152.250	138.770	152.740	137.860	-16.270	-10.494%	1,099.60万	0.00亿	0.000%
2026-06-09	151.030	155.040	157.340	143.330	7.690	5.219%	990.97万	0.00亿	0.000%
2026-06-08	135.750	147.350	158.160	135.750	-4.230	-2.791%	1,040.64万	0.00亿	0.000%
2026-06-05	154.750	151.580	163.530	147.980	-7.920	-4.966%	1,063.28万	0.00亿	0.000%
2026-06-04	143.950	159.500	162.550	143.950	11.750	7.953%	1,241.52万	0.00亿	0.000%
2026-06-03	135.620	147.750	156.910	134.750	9.420	6.810%	1,366.15万	0.00亿	0.000%
2026-06-02	135.620	138.330	142.300	131.750	3.470	2.573%	1,104.70万	0.00亿	0.000%
2026-06-01	143.290	134.860	145.750	132.980	-12.040	-8.196%	1,352.76万	0.00亿	0.000%
2026-05-29	156.940	146.900	170.630	145.100	-10.400	-6.612%	1,611.17万	0.00亿	0.000%
2026-05-28	144.750	157.300	160.630	139.610	12.350	8.520%	1,480.33万	0.00亿	0.000%
2026-05-27	133.770	144.950	150.230	133.770	5.320	3.810%	1,657.51万	0.00亿	0.000%
2026-05-26	125.750	139.630	149.640	121.200	7.750	5.877%	2,266.66万	0.00亿	0.000%
2026-05-25	136.740	131.880	137.760	123.780	0.130	0.099%	2,170.80万	0.00亿	0.000%
2026-05-22	115.750	131.750	135.950	115.080	18.000	15.824%	2,283.63万	0.00亿	0.000%
2026-05-21	108.750	113.750	121.630	106.630	3.200	2.895%	1,940.50万	0.00亿	0.000%
2026-05-20	119.140	110.550	124.750	107.270	-2.320	-2.055%	2,018.18万	0.00亿	0.000%
2026-05-19	112.740	112.870	113.750	101.830	0.040	0.035%	1,040.70万	0.00亿	0.000%
2026-05-18	108.560	112.830	113.690	107.730	2.430	2.201%	918.92万	0.00亿	0.000%
2026-05-15	109.750	110.400	113.860	105.750	2.350	2.175%	999.01万	0.00亿	0.000%
2026-05-14	110.280	108.050	114.550	107.560	-4.280	-3.810%	931.86万	0.00亿	0.000%
2026-05-13	104.090	112.330	116.170	103.850	4.370	4.048%	1,477.01万	0.00亿	0.000%
2026-05-12	98.200	107.960	110.860	93.750	9.640	9.805%	2,003.97万	0.00亿	0.000%
2026-05-11	99.430	98.320	100.130	95.750	-1.090	-1.096%	1,247.61万	0.00亿	0.000%
2026-05-08	99.140	99.410	101.270	96.790	-2.520	-2.472%	1,099.00万	0.00亿	0.000%
2026-05-07	98.170	101.930	103.830	96.300	3.680	3.746%	1,305.04万	0.00亿	0.000%
2026-05-06	95.940	98.250	100.630	95.750	2.860	2.998%	1,289.05万	0.00亿	0.000%
2026-04-30	93.620	95.390	97.590	92.760	1.770	1.891%	1,277.73万	0.00亿	0.000%
2026-04-29	86.690	93.620	94.660	86.460	7.210	8.344%	1,557.28万	0.00亿	0.000%
2026-04-28	88.830	86.410	89.740	85.760	-3.450	-3.839%	988.49万	0.00亿	0.000%
2026-04-27	89.250	89.860	91.000	85.000	-2.540	-2.749%	1,243.21万	0.00亿	0.000%
2026-04-24	92.300	92.400	93.740	90.100	0.370	0.402%	853.78万	0.00亿	0.000%
2026-04-23	97.750	92.030	98.980	86.760	-6.840	-6.918%	1,784.87万	0.00亿	0.000%
2026-04-22	95.650	98.870	99.750	94.660	3.230	3.377%	1,332.11万	0.00亿	0.000%
2026-04-21	94.750	95.640	97.730	91.760	-2.180	-2.229%	1,243.19万	0.00亿	0.000%
2026-04-20	109.750	97.820	111.630	95.750	-15.930	-14.004%	2,947.02万	0.00亿	0.000%
2026-04-17	101.660	113.750	116.740	101.610	10.000	9.639%	1,287.35万	0.00亿	0.000%
2026-04-16	95.300	103.750	104.740	95.300	6.480	6.662%	1,186.14万	0.00亿	0.000%
2026-04-15	99.750	97.270	100.000	94.550	-2.280	-2.290%	1,133.52万	0.00亿	0.000%
2026-04-14	96.210	99.550	103.740	92.350	4.940	5.221%	1,521.95万	0.00亿	0.000%
2026-04-13	94.360	94.610	97.330	92.760	-0.540	-0.568%	1,091.62万	0.00亿	0.000%
2026-04-10	99.750	95.150	100.750	93.050	-3.190	-3.244%	1,354.14万	0.00亿	0.000%
2026-04-09	88.900	98.340	101.550	88.860	7.690	8.483%	1,242.07万	0.00亿	0.000%
2026-04-08	87.550	90.650	92.330	85.330	5.910	6.974%	1,222.98万	0.00亿	0.000%
2026-04-07	84.870	84.740	87.620	81.750	0.000	0.000%	908.36万	0.00亿	0.000%
2026-04-03	84.250	84.480	87.100	82.460	0.000	0.000%	828.96万	0.00亿	0.000%
2026-04-02	83.150	82.990	84.260	80.750	0.000	0.000%	1,058.98万	0.00亿	0.000%
2026-04-01	82.230	85.510	87.470	81.210	0.000	0.000%	2,051.14万	0.00亿	0.000%