当前位置: 爱股网 > 股票行情 > 欧圣电气(301187)股票行情

欧圣电气(301187)股票行情

欧圣电气(301187)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

欧圣电气(301187)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	20.01	20.31	0.39	1.96%	19.85	20.40	15350	3112.80	0.60%	0.00
2026-03-24	19.78	19.92	0.57	2.95%	19.41	20.07	15457	3045.81	0.61%	0.00
2026-03-23	20.64	19.35	-1.28	-6.20%	19.21	20.69	28957	5728.52	1.14%	0.00
2026-03-20	21.20	20.63	-0.57	-2.69%	20.63	21.42	15273	3193.56	0.60%	0.00
2026-03-19	21.69	21.20	-0.63	-2.89%	21.13	21.82	17026	3644.62	0.67%	0.00
2026-03-18	22.10	21.83	-0.22	-1.00%	21.63	22.23	15775	3440.96	0.62%	0.00
2026-03-17	22.57	22.05	-0.46	-2.04%	22.00	22.59	12247	2728.71	0.48%	0.00
2026-03-16	22.38	22.51	0.10	0.45%	22.22	22.54	9148	2043.98	0.36%	0.00
2026-03-13	22.37	22.41	-0.01	-0.04%	22.31	22.69	11093	2498.39	0.44%	0.00
2026-03-12	22.67	22.42	-0.25	-1.10%	22.32	22.74	10833	2434.60	0.42%	0.00
2026-03-11	22.83	22.67	-0.24	-1.05%	22.60	22.95	12887	2929.09	0.51%	0.00
2026-03-10	22.45	22.91	0.55	2.46%	22.45	22.92	14233	3245.48	0.56%	0.00
2026-03-09	22.49	22.36	-0.34	-1.50%	21.80	22.49	16459	3650.20	0.65%	0.00
2026-03-06	22.35	22.70	0.31	1.38%	22.15	22.80	14351	3251.28	0.56%	0.00
2026-03-05	22.98	22.39	0.11	0.49%	22.24	22.98	14107	3182.25	0.55%	0.00
2026-03-04	22.58	22.28	-0.50	-2.19%	22.15	22.84	26349	5926.45	1.03%	0.00
2026-03-03	23.46	22.78	-0.69	-2.94%	22.71	23.62	19851	4572.77	0.78%	0.00
2026-03-02	24.12	23.47	-1.23	-4.98%	23.46	24.49	27224	6477.54	1.07%	0.00
2026-02-27	24.77	24.70	-0.06	-0.24%	24.42	24.77	15141	3722.07	0.59%	0.00
2026-02-26	24.67	24.76	-0.01	-0.04%	24.59	24.88	12499	3089.00	0.49%	0.00
2026-02-25	24.58	24.77	0.42	1.72%	24.58	24.86	18607	4605.45	0.73%	0.00
2026-02-24	24.25	24.35	0.28	1.16%	24.15	24.44	9386	2281.82	0.37%	0.00
2026-02-13	24.20	24.07	-0.12	-0.50%	24.03	24.34	11323	2738.94	0.44%	0.00
2026-02-12	24.50	24.19	-0.31	-1.27%	24.18	24.59	12748	3094.68	0.50%	0.00
2026-02-11	24.53	24.50	-0.02	-0.08%	24.44	24.69	9158	2248.22	0.36%	0.00
2026-02-10	24.81	24.52	-0.10	-0.41%	24.50	24.81	10996	2706.86	0.43%	0.00
2026-02-09	24.41	24.62	0.41	1.69%	24.41	24.95	16263	4012.47	0.64%	0.00
2026-02-06	23.95	24.21	0.10	0.41%	23.82	24.45	12485	3024.93	0.49%	0.00
2026-02-05	24.00	24.11	0.04	0.17%	23.91	24.30	12618	3043.69	0.49%	15.00
2026-02-04	24.00	24.07	0.00	0.00%	23.87	24.22	12337	2963.89	0.48%	0.00
2026-02-03	23.88	24.07	0.23	0.96%	23.71	24.22	13947	3345.93	0.55%	0.00
2026-02-02	24.65	23.84	-0.75	-3.05%	23.84	24.65	16199	3926.09	0.64%	0.00
2026-01-30	24.30	24.59	0.06	0.24%	24.23	24.68	13233	3239.90	0.52%	0.00
2026-01-29	24.41	24.53	-0.01	-0.04%	24.10	24.73	19825	4852.26	0.78%	0.00
2026-01-28	25.30	24.54	-0.72	-2.85%	24.40	25.30	30912	7652.94	1.21%	0.00
2026-01-27	25.90	25.26	-0.84	-3.22%	25.00	26.10	37918	9603.21	1.49%	0.00
2026-01-26	26.60	26.10	-0.88	-3.26%	26.08	26.85	34305	9031.03	1.35%	0.00
2026-01-23	26.55	26.98	0.44	1.66%	26.31	27.57	43215	11607.59	1.70%	0.00
2026-01-22	26.72	26.54	-0.28	-1.04%	26.47	26.85	20667	5491.22	0.81%	0.00
2026-01-21	26.51	26.82	0.00	0.00%	26.41	26.89	21198	5663.93	0.83%	0.00
2026-01-20	27.30	26.82	-0.48	-1.76%	26.50	27.32	40213	10761.18	1.58%	5.00
2026-01-19	26.28	27.30	1.12	4.28%	26.19	27.30	55512	14928.96	2.18%	9.00
2026-01-16	26.10	26.18	0.07	0.27%	26.00	26.47	32054	8399.80	1.26%	0.00
2026-01-15	26.60	26.11	-1.10	-4.04%	26.08	26.82	62423	16434.46	2.45%	0.00
2026-01-14	27.97	27.21	0.01	0.04%	26.90	29.13	102890	28894.02	4.04%	0.00
2026-01-13	26.45	27.20	0.85	3.23%	26.02	27.33	79859	21475.57	3.13%	0.00
2026-01-12	26.47	26.35	0.00	0.00%	26.08	26.49	41579	10911.17	1.63%	0.00
2026-01-09	26.30	26.35	-0.11	-0.42%	26.05	26.64	39915	10485.72	1.57%	0.00
2026-01-08	26.15	26.46	0.31	1.19%	26.00	26.46	40932	10744.03	1.61%	0.00
2026-01-07	26.35	26.15	-0.17	-0.65%	25.97	26.50	39297	10264.42	1.54%	1274.00
2026-01-06	26.35	26.32	-0.17	-0.64%	26.06	26.64	54814	14426.84	2.15%	2613.00
2026-01-05	26.77	26.49	-0.42	-1.56%	26.28	26.93	64678	17122.01	2.54%	3509.00
2025-12-31	27.49	26.91	-0.68	-2.46%	26.88	27.66	61224	16574.23	2.40%	0.00
2025-12-30	26.88	27.59	2.07	8.11%	26.70	28.89	135417	37672.92	5.31%	1.00
2025-12-29	26.12	25.52	-0.73	-2.78%	25.49	26.12	37505	9637.50	1.47%	0.00
2025-12-26	26.70	26.25	-0.74	-2.74%	26.08	26.94	44062	11613.97	1.73%	0.00
2025-12-25	26.55	26.99	0.75	2.86%	26.35	27.35	50300	13508.15	1.97%	0.00
2025-12-24	26.24	26.24	-0.13	-0.49%	25.94	26.59	31552	8261.59	1.24%	0.00
2025-12-23	26.60	26.37	-0.15	-0.57%	26.25	26.98	49359	13140.99	1.94%	0.00
2025-12-22	26.38	26.52	0.36	1.38%	25.95	26.98	64137	16965.99	2.52%	0.00
2025-12-19	25.19	26.16	0.97	3.85%	25.11	26.38	52256	13512.15	2.05%	0.00
2025-12-18	25.52	25.19	-0.66	-2.55%	25.15	25.83	36141	9201.69	1.42%	2.00
2025-12-17	25.99	25.85	-0.15	-0.58%	25.60	26.46	54178	14040.80	2.13%	0.00
2025-12-16	24.55	26.00	1.39	5.65%	24.55	26.94	102495	26802.94	4.02%	0.00
2025-12-15	25.35	24.61	-0.79	-3.11%	24.56	25.50	28673	7143.40	1.12%	0.00
2025-12-12	24.73	25.40	0.56	2.25%	24.66	25.63	39472	10004.79	1.55%	0.00
2025-12-11	24.54	24.84	0.21	0.85%	24.53	25.30	26318	6579.52	1.03%	0.00
2025-12-10	24.32	24.63	0.13	0.53%	24.09	24.84	16374	4000.00	0.64%	0.00
2025-12-09	24.45	24.50	0.05	0.20%	24.34	25.14	28669	7111.97	1.12%	0.00
2025-12-08	24.55	24.45	-0.06	-0.24%	24.38	24.67	19522	4772.38	0.77%	0.00
2025-12-05	24.38	24.51	0.06	0.25%	24.18	24.54	14863	3622.23	0.58%	0.00
2025-12-04	24.63	24.45	-0.19	-0.77%	24.28	24.65	14150	3462.23	0.56%	0.00
2025-12-03	24.93	24.64	-0.26	-1.04%	24.56	25.36	22903	5690.05	0.90%	5.00
2025-12-02	24.31	24.90	0.52	2.13%	24.15	25.48	40734	10205.05	1.60%	0.00
2025-12-01	24.33	24.38	0.05	0.21%	24.08	24.60	24443	5943.43	0.96%	4.00
2025-11-28	24.60	24.33	-0.55	-2.21%	24.23	24.90	28682	7000.25	1.13%	0.00
2025-11-27	23.81	24.88	0.82	3.41%	23.74	25.11	51532	12692.18	2.02%	0.00
2025-11-26	23.10	24.06	1.01	4.38%	23.05	24.47	40805	9700.25	1.60%	0.00
2025-11-25	22.82	23.05	0.34	1.50%	22.71	23.37	13450	3113.22	0.53%	0.00
2025-11-24	22.62	22.71	0.12	0.53%	22.50	22.99	13012	2953.06	0.51%	20.00

深证大盘股票行情在线 K线走势图

欧圣电气(301187)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58