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 | 27.02 |
| 涨跌额/元 | -0.91 |
| 涨跌幅/% | -3.26 |
| 买入/元 | 27.01 |
| 卖出/元 | 27.02 |
| 昨收/元 | 27.93 |
| 今开/元 | 27.93 |
| 最高/元 | 28.29 |
| 最低/元 | 26.94 |
| 成交量/手 | 93058.40 |
| 成交额/万 | 25736.93 |
| 股净值/元 | -9.70 |
| 市净率 | 5.43 |
| 总市值/万 | 519895.43 |
| 流通值/万 | 226715.31 |
| 换手率/% | 11.09 |
| 入市日期 | 2022-09-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.93 | 27.02 | -0.91 | -3.26 | 93058.40 | 25736.93 | 11.09 |
| 2025-07-22 | 27.01 | 27.93 | 0.81 | 2.99 | 105513.00 | 29115.70 | 12.58 |
| 2025-07-21 | 26.90 | 27.12 | 0.28 | 1.04 | 54269.20 | 14688.03 | 6.47 |
| 2025-07-18 | 27.00 | 26.84 | -0.29 | -1.07 | 60269.92 | 16184.28 | 7.18 |
| 2025-07-17 | 28.17 | 27.13 | 0.04 | 0.15 | 95304.20 | 26179.79 | 11.36 |
| 2025-07-16 | 27.36 | 27.09 | -0.26 | -0.95 | 54070.58 | 14660.16 | 6.44 |
| 2025-07-15 | 28.00 | 27.35 | -0.56 | -2.01 | 62935.69 | 17280.12 | 7.50 |
| 2025-07-14 | 28.37 | 27.91 | -0.44 | -1.55 | 66941.73 | 18700.34 | 7.98 |
| 2025-07-11 | 29.28 | 28.35 | -0.91 | -3.11 | 128273.63 | 36541.45 | 15.29 |
| 2025-07-10 | 29.14 | 29.26 | -0.40 | -1.35 | 173265.39 | 51919.62 | 20.65 |
| 2025-07-09 | 29.35 | 29.66 | 0.31 | 1.06 | 210678.65 | 63197.19 | 25.11 |
| 2025-07-08 | 26.66 | 29.35 | 2.67 | 10.01 | 110491.30 | 30852.07 | 13.17 |
| 2025-07-07 | 25.61 | 26.68 | 0.31 | 1.18 | 86632.23 | 22904.00 | 10.32 |
| 2025-07-04 | 28.04 | 26.37 | -1.66 | -5.92 | 144613.46 | 39218.86 | 17.24 |
| 2025-07-03 | 30.30 | 28.03 | -0.09 | -0.32 | 229216.92 | 67092.25 | 27.32 |
| 2025-07-02 | 25.61 | 28.12 | 2.56 | 10.02 | 150605.59 | 40995.61 | 17.95 |
| 2025-07-01 | 27.37 | 25.56 | -0.04 | -0.16 | 142484.46 | 37165.37 | 16.98 |
| 2025-06-30 | 23.88 | 25.60 | 2.33 | 10.01 | 27798.95 | 7077.02 | 3.31 |
| 2025-06-27 | 23.20 | 23.27 | 0.07 | 0.30 | 13275.20 | 3100.21 | 1.58 |
| 2025-06-26 | 23.75 | 23.20 | -0.40 | -1.70 | 14517.40 | 3405.76 | 1.73 |
| 2025-06-25 | 23.48 | 23.60 | 0.13 | 0.55 | 15996.36 | 3752.11 | 1.91 |
| 2025-06-24 | 23.04 | 23.47 | 0.57 | 2.49 | 21954.39 | 5110.28 | 2.62 |
| 2025-06-23 | 21.94 | 22.90 | 0.57 | 2.55 | 22429.60 | 5069.95 | 2.67 |
| 2025-06-20 | 22.41 | 22.33 | 0.02 | 0.09 | 35051.21 | 8025.63 | 4.18 |
| 2025-06-19 | 22.70 | 22.31 | -0.57 | -2.49 | 15259.00 | 3446.18 | 1.82 |
| 2025-06-18 | 22.71 | 22.88 | -0.03 | -0.13 | 10839.33 | 2470.36 | 1.29 |
| 2025-06-17 | 23.09 | 22.91 | -0.17 | -0.74 | 15100.37 | 3475.72 | 1.80 |
| 2025-06-16 | 22.69 | 23.08 | 0.53 | 2.35 | 19925.60 | 4581.37 | 2.37 |
| 2025-06-13 | 23.16 | 22.55 | -0.61 | -2.63 | 28068.50 | 6402.54 | 3.35 |
| 2025-06-12 | 23.70 | 23.16 | -0.57 | -2.40 | 29678.40 | 6941.23 | 3.54 |
| 2025-06-11 | 23.71 | 23.73 | 0.04 | 0.17 | 20841.20 | 4989.14 | 2.48 |
| 2025-06-10 | 24.20 | 23.69 | -0.59 | -2.43 | 30137.95 | 7191.06 | 3.59 |
| 2025-06-09 | 23.80 | 24.28 | -0.01 | -0.04 | 40583.91 | 9686.88 | 4.84 |
| 2025-06-06 | 23.64 | 24.29 | 0.66 | 2.79 | 52516.62 | 12801.10 | 6.26 |
| 2025-06-05 | 23.59 | 23.63 | 0.04 | 0.17 | 23179.21 | 5495.93 | 2.76 |
| 2025-06-04 | 23.46 | 23.59 | 0.33 | 1.42 | 15417.61 | 3633.21 | 1.84 |
| 2025-06-03 | 23.07 | 23.26 | -0.02 | -0.09 | 15085.81 | 3506.13 | 1.80 |
| 2025-05-30 | 23.60 | 23.28 | -0.49 | -2.06 | 14464.00 | 3375.36 | 1.72 |
| 2025-05-29 | 23.50 | 23.77 | 0.19 | 0.81 | 18264.80 | 4340.05 | 2.18 |
| 2025-05-28 | 24.01 | 23.58 | -0.51 | -2.12 | 15985.80 | 3793.14 | 1.91 |
| 2025-05-27 | 24.08 | 24.09 | -0.09 | -0.37 | 20230.60 | 4852.71 | 2.41 |
| 2025-05-26 | 23.60 | 24.18 | 0.56 | 2.37 | 27650.80 | 6656.82 | 3.30 |
| 2025-05-23 | 23.88 | 23.62 | -0.25 | -1.05 | 25903.78 | 6199.21 | 3.09 |
| 2025-05-22 | 24.11 | 23.87 | -0.16 | -0.67 | 23485.20 | 5617.20 | 2.80 |
| 2025-05-21 | 24.67 | 24.03 | -0.46 | -1.88 | 28348.35 | 6866.09 | 3.38 |
| 2025-05-20 | 24.26 | 24.49 | 0.07 | 0.29 | 30114.13 | 7310.56 | 3.59 |
| 2025-05-19 | 24.00 | 24.42 | 0.30 | 1.24 | 30586.54 | 7412.82 | 3.65 |
| 2025-05-16 | 23.92 | 24.12 | 0.26 | 1.09 | 39286.87 | 9465.90 | 4.68 |
| 2025-05-15 | 24.40 | 23.86 | -0.62 | -2.53 | 41993.81 | 10087.22 | 5.01 |
| 2025-05-14 | 24.32 | 24.48 | -0.31 | -1.25 | 86910.43 | 21310.00 | 10.36 |
| 2025-05-13 | 22.79 | 24.79 | 2.25 | 9.98 | 30932.37 | 7474.64 | 3.69 |
| 2025-05-12 | 22.36 | 22.54 | 0.51 | 2.32 | 18693.74 | 4171.54 | 2.23 |
| 2025-05-09 | 22.38 | 22.03 | -0.26 | -1.17 | 15561.40 | 3425.12 | 1.85 |
| 2025-05-08 | 21.97 | 22.29 | 0.32 | 1.46 | 19918.60 | 4435.52 | 2.37 |
| 2025-05-07 | 22.36 | 21.97 | 0.07 | 0.32 | 22009.40 | 4847.94 | 2.62 |
| 2025-05-06 | 21.29 | 21.90 | 0.86 | 4.09 | 25224.00 | 5468.51 | 3.01 |
| 2025-04-30 | 21.00 | 21.04 | 0.12 | 0.57 | 18160.18 | 3860.88 | 2.16 |
| 2025-04-29 | 20.87 | 20.92 | 0.00 | 0.00 | 12866.39 | 2707.10 | 1.53 |
| 2025-04-28 | 20.88 | 20.92 | -0.17 | -0.81 | 18564.00 | 3882.08 | 2.21 |
| 2025-04-25 | 21.24 | 21.09 | -0.04 | -0.19 | 17015.58 | 3606.12 | 2.03 |
| 2025-04-24 | 21.77 | 21.13 | -0.62 | -2.85 | 26483.80 | 5653.98 | 3.16 |
| 2025-04-23 | 22.13 | 21.75 | -0.38 | -1.72 | 27680.90 | 6048.12 | 3.30 |
| 2025-04-22 | 22.06 | 22.13 | 0.04 | 0.18 | 27559.30 | 6063.42 | 3.28 |
| 2025-04-21 | 21.77 | 22.09 | 0.23 | 1.05 | 23879.00 | 5248.94 | 2.85 |
| 2025-04-18 | 22.32 | 21.86 | -0.46 | -2.06 | 31806.80 | 6975.11 | 3.79 |
| 2025-04-17 | 22.84 | 22.32 | -0.20 | -0.89 | 39217.81 | 8824.90 | 4.67 |
| 2025-04-16 | 22.57 | 22.52 | -0.82 | -3.51 | 57745.12 | 13258.19 | 6.88 |
| 2025-04-15 | 23.56 | 23.34 | -0.22 | -0.93 | 65903.68 | 15620.65 | 7.85 |
| 2025-04-14 | 25.00 | 23.56 | -0.01 | -0.04 | 105635.93 | 25459.98 | 12.59 |
| 2025-04-11 | 22.43 | 23.57 | 2.14 | 9.99 | 52396.64 | 11988.19 | 6.25 |
| 2025-04-10 | 19.90 | 21.43 | 1.95 | 10.01 | 40122.70 | 8323.75 | 4.78 |
| 2025-04-09 | 19.40 | 19.48 | -0.53 | -2.65 | 60675.82 | 11389.14 | 7.23 |
| 2025-04-08 | 20.01 | 20.01 | -2.22 | -9.99 | 62047.79 | 12582.39 | 7.40 |
| 2025-04-07 | 22.91 | 22.23 | -2.47 | -10.00 | 17872.04 | 4004.98 | 2.13 |
| 2025-04-03 | 25.30 | 24.70 | -0.97 | -3.78 | 49823.84 | 12447.64 | 5.94 |
| 2025-04-02 | 26.02 | 25.67 | -0.67 | -2.54 | 53158.80 | 13755.31 | 6.34 |
| 2025-04-01 | 25.80 | 26.34 | 0.54 | 2.09 | 72980.74 | 19094.18 | 8.70 |
| 2025-03-31 | 26.12 | 25.80 | -0.58 | -2.20 | 111880.45 | 29502.51 | 13.33 |
| 2025-03-28 | 23.97 | 26.38 | 2.40 | 10.01 | 40224.87 | 10474.15 | 4.79 |
| 2025-03-27 | 24.53 | 23.98 | -0.65 | -2.64 | 23173.60 | 5590.61 | 2.76 |
| 2025-03-26 | 24.19 | 24.63 | 0.38 | 1.57 | 38006.20 | 9355.15 | 4.53 |
| 2025-03-25 | 23.36 | 24.25 | 0.75 | 3.19 | 40866.83 | 9947.91 | 4.87 |
| 2025-03-24 | 24.30 | 23.50 | -0.67 | -2.77 | 28218.31 | 6668.30 | 3.36 |
| 2025-03-21 | 24.54 | 24.17 | -0.49 | -1.99 | 19497.14 | 4742.23 | 2.32 |
| 2025-03-20 | 24.76 | 24.66 | -0.10 | -0.40 | 17968.00 | 4452.80 | 2.14 |
| 2025-03-19 | 25.01 | 24.76 | -0.28 | -1.12 | 21644.40 | 5359.76 | 2.58 |
| 2025-03-18 | 24.90 | 25.04 | 0.22 | 0.89 | 22349.40 | 5582.28 | 2.66 |
| 2025-03-17 | 24.70 | 24.82 | 0.16 | 0.65 | 20523.40 | 5099.62 | 2.45 |
| 2025-03-14 | 24.13 | 24.66 | 0.47 | 1.94 | 23618.14 | 5780.23 | 2.82 |
| 2025-03-13 | 24.62 | 24.19 | -0.47 | -1.91 | 18822.60 | 4571.91 | 2.24 |
| 2025-03-12 | 25.12 | 24.66 | -0.37 | -1.48 | 20336.80 | 5045.31 | 2.42 |
| 2025-03-11 | 24.61 | 25.03 | 0.16 | 0.64 | 29776.60 | 7320.66 | 3.55 |
| 2025-03-10 | 24.04 | 24.87 | 0.85 | 3.54 | 33518.04 | 8231.34 | 4.00 |
| 2025-03-07 | 24.33 | 24.02 | -0.46 | -1.88 | 18915.60 | 4554.15 | 2.25 |
| 2025-03-06 | 23.96 | 24.48 | 0.54 | 2.26 | 21518.00 | 5244.59 | 2.56 |
| 2025-03-05 | 24.42 | 23.94 | -0.47 | -1.93 | 19657.10 | 4693.84 | 2.34 |
| 2025-03-04 | 24.08 | 24.41 | 0.07 | 0.29 | 15975.50 | 3866.62 | 1.90 |
| 2025-03-03 | 24.20 | 24.34 | 0.14 | 0.58 | 21507.20 | 5284.37 | 2.56 |
| 2025-02-28 | 25.01 | 24.20 | -0.81 | -3.24 | 29306.60 | 7275.59 | 3.49 |
| 2025-02-27 | 25.37 | 25.01 | -0.37 | -1.46 | 27932.90 | 6948.56 | 3.33 |
日K线
周K线
月K线
