欧晶科技(001269)股票信息
| 股票代码 | 001269 |
| 股票名称 | 欧晶科技 |
| 最新价/元 | 29.27 |
| 涨跌额/元 | 2.66 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 29.26 |
| 卖出/元 | 29.27 |
| 昨收/元 | 26.61 |
| 今开/元 | 27.70 |
| 最高/元 | 29.27 |
| 最低/元 | 27.00 |
| 成交量/手 | 66765.66 |
| 成交额/万 | 18931.19 |
| 股净值/元 | 8.61 |
| 市净率 | 4.11 |
| 总市值/万 | 563171.88 |
| 流通值/万 | 245571.58 |
| 换手率/% | 7.96 |
| 入市日期 | 2022-09-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
欧晶科技(001269)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 27.70 | 29.27 | 2.66 | 10.00 | 66765.66 | 18931.19 | 7.96 |
| 2024-09-27 | 24.73 | 26.61 | 2.22 | 9.10 | 52201.01 | 13521.27 | 6.22 |
| 2024-09-26 | 23.36 | 24.39 | 1.03 | 4.41 | 31255.40 | 7447.31 | 3.73 |
| 2024-09-25 | 23.48 | 23.36 | 0.21 | 0.91 | 32430.40 | 7679.78 | 3.87 |
| 2024-09-24 | 21.99 | 23.15 | 1.31 | 6.00 | 36108.80 | 8157.94 | 4.30 |
| 2024-09-23 | 22.07 | 21.84 | -0.25 | -1.13 | 12997.41 | 2854.11 | 1.55 |
| 2024-09-20 | 22.65 | 22.09 | -0.46 | -2.04 | 17163.80 | 3801.60 | 2.05 |
| 2024-09-19 | 22.24 | 22.55 | 0.44 | 1.99 | 20165.14 | 4564.12 | 2.40 |
| 2024-09-18 | 22.58 | 22.11 | -0.56 | -2.47 | 13845.60 | 3076.59 | 1.65 |
| 2024-09-13 | 23.46 | 22.67 | -0.85 | -3.61 | 21124.40 | 4873.51 | 2.52 |
| 2024-09-12 | 24.00 | 23.52 | -0.48 | -2.00 | 25443.20 | 6144.43 | 3.03 |
| 2024-09-11 | 23.28 | 24.00 | 0.52 | 2.22 | 23036.70 | 5482.23 | 2.75 |
| 2024-09-10 | 23.60 | 23.48 | 0.02 | 0.09 | 12086.20 | 2820.76 | 1.44 |
| 2024-09-09 | 23.15 | 23.46 | -0.16 | -0.68 | 14834.72 | 3485.06 | 1.77 |
| 2024-09-06 | 24.45 | 23.62 | -0.93 | -3.79 | 25105.60 | 6006.02 | 2.99 |
| 2024-09-05 | 24.16 | 24.55 | 0.40 | 1.66 | 31240.00 | 7661.25 | 3.72 |
| 2024-09-04 | 23.90 | 24.15 | 0.00 | 0.00 | 28806.60 | 6996.11 | 3.43 |
| 2024-09-03 | 23.72 | 24.15 | 0.52 | 2.20 | 22441.24 | 5373.88 | 2.67 |
| 2024-09-02 | 24.41 | 23.63 | -0.81 | -3.31 | 23107.00 | 5540.87 | 2.75 |
| 2024-08-30 | 24.11 | 24.44 | 0.15 | 0.62 | 37413.80 | 9177.12 | 4.46 |
| 2024-08-29 | 23.11 | 24.29 | 1.06 | 4.56 | 47215.50 | 11367.63 | 5.63 |
| 2024-08-28 | 22.80 | 23.23 | -0.43 | -1.82 | 29390.41 | 6778.06 | 3.50 |
| 2024-08-27 | 23.61 | 23.66 | -0.30 | -1.25 | 42625.09 | 10138.24 | 5.08 |
| 2024-08-26 | 23.45 | 23.96 | 0.51 | 2.18 | 46772.80 | 11351.43 | 5.57 |
| 2024-08-23 | 24.61 | 23.45 | -1.34 | -5.41 | 33225.80 | 7915.11 | 3.96 |
| 2024-08-22 | 25.84 | 24.79 | -0.79 | -3.09 | 26200.38 | 6583.30 | 3.12 |
| 2024-08-21 | 25.97 | 25.58 | -0.92 | -3.47 | 30800.20 | 7957.42 | 3.67 |
| 2024-08-20 | 27.05 | 26.50 | -1.23 | -4.44 | 43000.11 | 11475.39 | 5.13 |
| 2024-08-19 | 28.15 | 27.73 | -0.26 | -0.93 | 61800.02 | 17607.35 | 7.37 |
| 2024-08-16 | 28.75 | 27.99 | -0.99 | -3.42 | 39862.20 | 11252.27 | 4.75 |
| 2024-08-15 | 29.57 | 28.98 | -0.44 | -1.50 | 54183.05 | 15892.58 | 6.46 |
| 2024-08-14 | 29.28 | 29.42 | -0.07 | -0.24 | 66271.30 | 19667.53 | 7.90 |
| 2024-08-13 | 28.28 | 29.49 | 1.30 | 4.61 | 70302.00 | 20020.14 | 8.38 |
| 2024-08-12 | 29.73 | 28.19 | -0.49 | -1.71 | 47314.60 | 13578.88 | 5.64 |
| 2024-08-09 | 29.39 | 28.68 | -0.72 | -2.45 | 61340.60 | 17815.79 | 7.31 |
| 2024-08-08 | 30.00 | 29.40 | -1.51 | -4.89 | 106757.91 | 31689.05 | 12.72 |
| 2024-08-07 | 29.12 | 30.91 | 2.60 | 9.18 | 157574.28 | 46855.19 | 18.78 |
| 2024-08-06 | 26.22 | 28.31 | 2.57 | 9.98 | 40834.22 | 11457.05 | 4.87 |
| 2024-08-05 | 26.51 | 25.74 | -0.95 | -3.56 | 31419.80 | 8385.47 | 3.74 |
| 2024-08-02 | 27.05 | 26.69 | -0.61 | -2.23 | 22900.80 | 6196.83 | 2.73 |
| 2024-08-01 | 27.33 | 27.30 | -0.26 | -0.94 | 31078.94 | 8487.87 | 3.70 |
| 2024-07-31 | 26.56 | 27.56 | 0.79 | 2.95 | 51016.20 | 13781.41 | 6.08 |
| 2024-07-30 | 26.46 | 26.77 | 0.13 | 0.49 | 36082.19 | 9621.39 | 4.30 |
| 2024-07-29 | 26.80 | 26.64 | -0.26 | -0.97 | 27305.00 | 7255.11 | 3.25 |
| 2024-07-26 | 27.05 | 26.90 | -0.24 | -0.88 | 52606.10 | 14078.84 | 6.27 |
| 2024-07-25 | 24.68 | 27.14 | 2.47 | 10.01 | 37626.10 | 9870.98 | 4.48 |
| 2024-07-24 | 25.16 | 24.67 | -0.57 | -2.26 | 13802.40 | 3433.26 | 1.65 |
| 2024-07-23 | 26.16 | 25.24 | -0.86 | -3.30 | 13388.23 | 3448.08 | 1.60 |
| 2024-07-22 | 26.06 | 26.10 | 0.11 | 0.42 | 16165.00 | 4238.28 | 1.93 |
| 2024-07-19 | 25.48 | 25.99 | 0.40 | 1.56 | 18902.50 | 4876.49 | 2.25 |
| 2024-07-18 | 24.70 | 25.59 | 0.24 | 0.95 | 24404.20 | 6146.32 | 2.91 |
| 2024-07-17 | 25.99 | 25.35 | -0.20 | -0.78 | 27817.80 | 7196.35 | 3.32 |
| 2024-07-16 | 25.70 | 25.55 | 0.04 | 0.16 | 13598.80 | 3460.59 | 1.62 |
| 2024-07-15 | 25.86 | 25.51 | -0.84 | -3.19 | 21227.66 | 5448.37 | 2.53 |
| 2024-07-12 | 26.00 | 26.35 | 0.18 | 0.69 | 36454.06 | 9657.26 | 4.35 |
| 2024-07-11 | 25.80 | 26.17 | 0.11 | 0.42 | 42305.70 | 11019.94 | 5.04 |
| 2024-07-10 | 25.67 | 26.06 | 0.08 | 0.31 | 21021.35 | 5539.74 | 2.51 |
| 2024-07-09 | 25.50 | 25.98 | 0.48 | 1.88 | 19067.45 | 4865.75 | 2.27 |
| 2024-07-08 | 26.44 | 25.50 | -0.94 | -3.56 | 17140.40 | 4426.37 | 2.04 |
| 2024-07-05 | 26.39 | 26.44 | 0.31 | 1.19 | 17843.35 | 4701.87 | 2.13 |
| 2024-07-04 | 27.52 | 26.13 | -1.16 | -4.25 | 20504.20 | 5440.40 | 2.44 |
| 2024-07-03 | 27.84 | 27.29 | -0.57 | -2.05 | 14129.78 | 3869.97 | 1.68 |
| 2024-07-02 | 27.99 | 27.86 | -0.35 | -1.24 | 12294.89 | 3439.99 | 1.47 |
| 2024-07-01 | 27.66 | 28.21 | 0.41 | 1.48 | 14305.98 | 4012.47 | 1.71 |
| 2024-06-28 | 28.09 | 27.80 | -0.18 | -0.64 | 17176.40 | 4834.75 | 2.05 |
| 2024-06-27 | 28.51 | 27.98 | -0.73 | -2.54 | 16908.60 | 4782.42 | 2.02 |
| 2024-06-26 | 27.38 | 28.71 | 1.29 | 4.71 | 26021.60 | 7300.29 | 3.10 |
| 2024-06-25 | 27.90 | 27.42 | -0.48 | -1.72 | 16208.20 | 4465.80 | 1.93 |
| 2024-06-24 | 28.70 | 27.90 | -1.39 | -4.75 | 23451.60 | 6631.22 | 2.80 |
| 2024-06-21 | 30.12 | 29.29 | -0.70 | -2.33 | 22268.25 | 6625.08 | 2.65 |
| 2024-06-20 | 30.86 | 29.99 | -1.04 | -3.35 | 17802.60 | 5422.20 | 2.12 |
| 2024-06-19 | 31.80 | 31.03 | -0.84 | -2.64 | 17384.45 | 5441.05 | 2.07 |
| 2024-06-18 | 31.75 | 31.87 | 0.36 | 1.14 | 21498.59 | 6893.76 | 2.56 |
| 2024-06-17 | 32.31 | 31.51 | -0.81 | -2.51 | 24905.18 | 7911.37 | 2.97 |
| 2024-06-14 | 32.95 | 33.52 | 0.35 | 1.06 | 26939.20 | 8973.16 | 3.21 |
| 2024-06-13 | 33.24 | 33.17 | -0.06 | -0.18 | 20409.20 | 6811.89 | 2.43 |
| 2024-06-12 | 32.61 | 33.23 | 0.38 | 1.16 | 19624.20 | 6478.78 | 2.34 |
| 2024-06-11 | 31.77 | 32.85 | 1.08 | 3.40 | 25285.64 | 8157.00 | 3.01 |
| 2024-06-07 | 31.90 | 31.77 | 0.28 | 0.89 | 23116.80 | 7290.46 | 2.76 |
| 2024-06-06 | 33.39 | 31.49 | -1.36 | -4.14 | 32967.45 | 10589.68 | 3.93 |
| 2024-06-05 | 33.40 | 32.85 | -0.68 | -2.03 | 13603.20 | 4508.38 | 1.62 |
| 2024-06-04 | 33.33 | 33.53 | -0.02 | -0.06 | 21246.16 | 7046.77 | 2.53 |
| 2024-06-03 | 34.39 | 33.55 | -0.88 | -2.56 | 26218.35 | 8812.07 | 3.13 |
| 2024-05-31 | 34.91 | 34.43 | -0.48 | -1.38 | 22698.39 | 7868.34 | 2.71 |
| 2024-05-30 | 35.70 | 34.91 | -0.79 | -2.21 | 33067.95 | 11661.65 | 3.94 |
| 2024-05-29 | 34.70 | 35.70 | 0.59 | 1.68 | 54005.66 | 19690.80 | 6.44 |
| 2024-05-28 | 35.14 | 35.11 | -0.21 | -0.60 | 29615.17 | 10421.03 | 3.53 |
| 2024-05-27 | 36.20 | 35.32 | -1.02 | -2.81 | 43639.60 | 15279.92 | 5.20 |
| 2024-05-24 | 37.38 | 36.34 | -1.01 | -2.70 | 45202.45 | 16816.93 | 5.39 |
| 2024-05-23 | 38.76 | 37.35 | -1.50 | -3.86 | 61598.19 | 23295.76 | 7.34 |
| 2024-05-22 | 35.35 | 38.85 | 3.53 | 9.99 | 85899.30 | 32059.88 | 10.24 |
| 2024-05-21 | 36.04 | 35.32 | -0.73 | -2.03 | 23880.71 | 8512.48 | 2.85 |
| 2024-05-20 | 35.41 | 36.05 | 0.69 | 1.95 | 32460.65 | 11654.20 | 3.87 |
| 2024-05-17 | 36.08 | 35.36 | -1.17 | -3.20 | 44079.45 | 15584.76 | 5.25 |
| 2024-05-16 | 37.58 | 36.53 | -1.05 | -2.79 | 36505.84 | 13405.68 | 4.35 |
| 2024-05-15 | 37.60 | 37.58 | 0.06 | 0.16 | 18828.80 | 7087.59 | 2.24 |
| 2024-05-14 | 37.80 | 37.52 | -0.34 | -0.90 | 26614.00 | 10002.88 | 3.17 |
| 2024-05-13 | 39.00 | 37.86 | -1.45 | -3.69 | 29546.80 | 11294.45 | 3.52 |
| 2024-05-10 | 40.24 | 39.31 | -1.03 | -2.55 | 27637.70 | 10926.91 | 3.29 |
| 2024-05-09 | 39.57 | 40.34 | 0.75 | 1.89 | 40974.20 | 16523.27 | 4.88 |
日K线
周K线
月K线
