致欧科技(301376)股票行情
致欧科技(301376)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 |
|---|
| 2026-02-04 | 19.50 | 19.86 | 0.33 | 1.69% | 19.41 | 19.91 | 19649 | 3872.78 | 1.01% | 0.00 |
| 2026-02-03 | 19.36 | 19.53 | 0.31 | 1.61% | 19.32 | 19.62 | 22603 | 4406.28 | 1.17% | 0.00 |
| 2026-02-02 | 19.92 | 19.22 | -0.81 | -4.04% | 19.22 | 20.06 | 36508 | 7182.87 | 1.89% | 0.00 |
| 2026-01-30 | 19.71 | 20.03 | 0.26 | 1.32% | 19.55 | 20.17 | 31668 | 6327.42 | 1.64% | 0.00 |
| 2026-01-29 | 19.51 | 19.77 | 0.18 | 0.92% | 19.47 | 20.02 | 23473 | 4647.88 | 1.21% | 0.00 |
| 2026-01-28 | 19.62 | 19.59 | 0.04 | 0.20% | 19.43 | 19.71 | 19326 | 3782.48 | 1.00% | 0.00 |
| 2026-01-27 | 19.56 | 19.55 | -0.06 | -0.31% | 19.20 | 19.76 | 20144 | 3933.73 | 1.04% | 0.00 |
| 2026-01-26 | 19.86 | 19.61 | -0.10 | -0.51% | 19.41 | 19.91 | 23692 | 4649.78 | 1.22% | 0.00 |
| 2026-01-23 | 19.88 | 19.71 | -0.21 | -1.05% | 19.62 | 19.99 | 28568 | 5653.67 | 1.48% | 0.00 |
| 2026-01-22 | 19.55 | 19.92 | 0.24 | 1.22% | 19.55 | 20.26 | 29496 | 5891.32 | 1.52% | 0.00 |
| 2026-01-21 | 19.73 | 19.68 | -0.18 | -0.91% | 19.53 | 19.98 | 25367 | 5008.12 | 1.31% | 0.00 |
| 2026-01-20 | 19.54 | 19.86 | 0.31 | 1.59% | 19.49 | 19.90 | 28340 | 5596.23 | 1.46% | 0.00 |
| 2026-01-19 | 19.27 | 19.55 | 0.28 | 1.45% | 19.27 | 19.70 | 26747 | 5230.72 | 1.38% | 0.00 |
| 2026-01-16 | 19.53 | 19.27 | -0.04 | -0.21% | 19.13 | 19.57 | 20657 | 3985.85 | 1.07% | 0.00 |
| 2026-01-15 | 19.06 | 19.31 | 0.12 | 0.63% | 19.01 | 19.53 | 20632 | 3973.55 | 1.07% | 0.00 |
| 2026-01-14 | 19.05 | 19.19 | 0.15 | 0.79% | 18.88 | 19.55 | 29004 | 5585.02 | 1.50% | 5.00 |
| 2026-01-13 | 19.08 | 19.04 | -0.05 | -0.26% | 18.90 | 19.36 | 32350 | 6191.90 | 1.67% | 0.00 |
| 2026-01-12 | 18.77 | 19.09 | 0.49 | 2.63% | 18.32 | 19.17 | 32597 | 6119.93 | 1.68% | 0.00 |
| 2026-01-09 | 18.38 | 18.60 | 0.20 | 1.09% | 18.34 | 18.68 | 32470 | 6011.63 | 1.68% | 0.00 |
| 2026-01-08 | 17.98 | 18.40 | 0.39 | 2.17% | 17.90 | 18.45 | 33855 | 6183.13 | 1.75% | 0.00 |
| 2026-01-07 | 18.46 | 18.01 | -0.42 | -2.28% | 17.96 | 18.50 | 33888 | 6162.73 | 1.75% | 0.00 |
| 2026-01-06 | 18.31 | 18.43 | 0.14 | 0.77% | 18.20 | 18.47 | 20529 | 3766.08 | 1.06% | 0.00 |
| 2026-01-05 | 18.10 | 18.29 | 0.22 | 1.22% | 18.09 | 18.30 | 22053 | 4014.53 | 1.14% | 0.00 |
| 2025-12-31 | 18.44 | 18.07 | -0.34 | -1.85% | 18.06 | 18.52 | 20129 | 3658.92 | 1.04% | 0.00 |
| 2025-12-30 | 18.41 | 18.41 | -0.13 | -0.70% | 18.30 | 18.54 | 10663 | 1966.67 | 0.55% | 0.00 |
| 2025-12-29 | 18.86 | 18.54 | -0.22 | -1.17% | 18.45 | 18.90 | 18195 | 3382.63 | 0.94% | 0.00 |
| 2025-12-26 | 19.10 | 18.76 | -0.31 | -1.63% | 18.75 | 19.11 | 13811 | 2612.70 | 0.71% | 0.00 |
| 2025-12-25 | 19.05 | 19.07 | 0.07 | 0.37% | 18.92 | 19.17 | 15174 | 2890.78 | 0.78% | 0.00 |
| 2025-12-24 | 19.05 | 19.00 | -0.02 | -0.11% | 18.82 | 19.22 | 21779 | 4141.74 | 1.12% | 0.00 |
| 2025-12-23 | 19.30 | 19.02 | -0.25 | -1.30% | 19.01 | 19.39 | 15469 | 2964.35 | 0.80% | 0.00 |
| 2025-12-22 | 19.91 | 19.27 | -0.45 | -2.28% | 19.27 | 19.93 | 21738 | 4234.10 | 1.12% | 0.00 |
| 2025-12-19 | 19.40 | 19.72 | 0.38 | 1.96% | 19.31 | 19.81 | 22953 | 4506.39 | 1.19% | 0.00 |
| 2025-12-18 | 19.39 | 19.34 | -0.01 | -0.05% | 19.29 | 19.62 | 16296 | 3170.67 | 0.84% | 0.00 |
| 2025-12-17 | 19.46 | 19.35 | -0.21 | -1.07% | 19.10 | 19.53 | 23984 | 4629.83 | 1.24% | 0.00 |
| 2025-12-16 | 19.25 | 19.56 | 0.34 | 1.77% | 19.13 | 19.69 | 26866 | 5233.57 | 1.39% | 0.00 |
| 2025-12-15 | 18.97 | 19.22 | 0.23 | 1.21% | 18.80 | 19.27 | 15882 | 3030.77 | 0.82% | 0.00 |
| 2025-12-12 | 19.03 | 18.99 | -0.04 | -0.21% | 18.92 | 19.27 | 13352 | 2550.98 | 0.69% | 0.00 |
| 2025-12-11 | 19.30 | 19.03 | -0.30 | -1.55% | 19.03 | 19.38 | 16993 | 3261.73 | 0.88% | 0.00 |
| 2025-12-10 | 19.10 | 19.33 | 0.24 | 1.26% | 18.97 | 19.42 | 17413 | 3351.49 | 0.90% | 0.00 |
| 2025-12-09 | 19.36 | 19.09 | -0.32 | -1.65% | 19.08 | 19.62 | 19190 | 3712.90 | 0.99% | 0.00 |
| 2025-12-08 | 19.01 | 19.41 | 0.40 | 2.10% | 18.84 | 19.71 | 32838 | 6353.61 | 1.70% | 0.00 |
| 2025-12-05 | 18.99 | 19.01 | 0.03 | 0.16% | 18.79 | 19.21 | 24453 | 4659.62 | 1.26% | 0.00 |
| 2025-12-04 | 18.80 | 18.98 | 0.17 | 0.90% | 18.60 | 19.08 | 20374 | 3848.19 | 1.05% | 0.00 |
| 2025-12-03 | 18.53 | 18.81 | 0.28 | 1.51% | 18.48 | 18.98 | 28904 | 5406.85 | 1.49% | 0.00 |
| 2025-12-02 | 18.53 | 18.53 | -0.04 | -0.22% | 18.34 | 18.60 | 15162 | 2804.63 | 0.78% | 0.00 |
| 2025-12-01 | 18.39 | 18.57 | 0.20 | 1.09% | 18.24 | 18.60 | 21219 | 3924.55 | 1.10% | 0.00 |
| 2025-11-28 | 18.16 | 18.37 | 0.21 | 1.16% | 18.01 | 18.37 | 14541 | 2644.35 | 0.75% | 0.00 |
| 2025-11-27 | 18.06 | 18.16 | 0.21 | 1.17% | 17.91 | 18.48 | 19945 | 3630.34 | 1.03% | 0.00 |
| 2025-11-26 | 17.86 | 17.95 | 0.07 | 0.39% | 17.85 | 18.23 | 18951 | 3418.05 | 0.98% | 0.00 |
| 2025-11-25 | 17.93 | 17.88 | 0.05 | 0.28% | 17.86 | 18.08 | 17318 | 3111.18 | 0.89% | 0.00 |
| 2025-11-24 | 17.69 | 17.83 | 0.14 | 0.79% | 17.69 | 18.00 | 19514 | 3490.89 | 1.01% | 0.00 |
| 2025-11-21 | 17.86 | 17.69 | -0.24 | -1.34% | 17.65 | 18.08 | 25502 | 4544.07 | 1.32% | 0.00 |
| 2025-11-20 | 17.94 | 17.93 | -0.01 | -0.06% | 17.79 | 18.15 | 15968 | 2861.92 | 0.82% | 0.00 |
| 2025-11-19 | 18.43 | 17.94 | -0.42 | -2.29% | 17.78 | 18.45 | 25307 | 4577.12 | 1.31% | 0.00 |
| 2025-11-18 | 18.56 | 18.56 | -0.03 | -0.16% | 18.44 | 18.65 | 12163 | 2253.87 | 0.63% | 0.00 |
| 2025-11-17 | 18.80 | 18.59 | -0.24 | -1.27% | 18.54 | 18.92 | 16430 | 3063.32 | 0.85% | 0.00 |
| 2025-11-14 | 18.80 | 18.83 | -0.03 | -0.16% | 18.73 | 19.17 | 19690 | 3749.10 | 1.02% | 0.00 |
| 2025-11-13 | 18.84 | 18.86 | 0.02 | 0.11% | 18.60 | 18.90 | 16370 | 3073.67 | 0.85% | 0.00 |
| 2025-11-12 | 18.78 | 18.84 | 0.06 | 0.32% | 18.69 | 18.98 | 18252 | 3438.87 | 0.94% | 0.00 |
| 2025-11-11 | 18.75 | 18.78 | -0.02 | -0.11% | 18.70 | 18.93 | 13978 | 2630.53 | 0.72% | 0.00 |
| 2025-11-10 | 18.50 | 18.80 | 0.38 | 2.06% | 18.29 | 18.85 | 21844 | 4060.46 | 1.13% | 0.00 |
| 2025-11-07 | 18.60 | 18.42 | -0.23 | -1.23% | 18.40 | 18.72 | 19577 | 3635.28 | 1.01% | 0.00 |
| 2025-11-06 | 18.62 | 18.65 | 0.02 | 0.11% | 18.50 | 18.72 | 15182 | 2827.42 | 0.78% | 0.00 |
| 2025-11-05 | 18.55 | 18.63 | -0.08 | -0.43% | 18.50 | 18.72 | 13059 | 2432.30 | 0.67% | 0.00 |
| 2025-11-04 | 18.91 | 18.71 | -0.20 | -1.06% | 18.66 | 18.95 | 15650 | 2936.04 | 0.81% | 0.00 |
| 2025-11-03 | 18.93 | 18.91 | 0.10 | 0.53% | 18.64 | 18.93 | 16432 | 3085.38 | 0.85% | 0.00 |
| 2025-10-31 | 18.66 | 18.81 | 0.21 | 1.13% | 18.66 | 19.05 | 25454 | 4817.27 | 1.31% | 0.00 |
| 2025-10-30 | 18.74 | 18.60 | -0.15 | -0.80% | 18.51 | 18.94 | 41055 | 7675.25 | 2.12% | 0.00 |
| 2025-10-29 | 18.36 | 18.75 | 0.36 | 1.96% | 18.16 | 18.88 | 47357 | 8783.20 | 2.45% | 0.00 |
| 2025-10-28 | 19.48 | 18.39 | -1.38 | -6.98% | 18.28 | 19.62 | 95480 | 17748.75 | 4.93% | 0.00 |
| 2025-10-27 | 19.43 | 19.77 | 0.40 | 2.07% | 19.31 | 19.88 | 25570 | 5027.58 | 1.32% | 12.00 |
| 2025-10-24 | 19.47 | 19.37 | -0.07 | -0.36% | 19.29 | 19.66 | 22551 | 4379.15 | 1.16% | 0.00 |
| 2025-10-23 | 18.98 | 19.44 | 0.45 | 2.37% | 18.91 | 19.46 | 32581 | 6277.56 | 1.68% | 0.00 |
| 2025-10-22 | 19.18 | 18.99 | -0.21 | -1.09% | 18.97 | 19.33 | 13345 | 2551.47 | 0.69% | 0.00 |
| 2025-10-21 | 18.95 | 19.20 | 0.25 | 1.32% | 18.78 | 19.38 | 18826 | 3609.26 | 0.97% | 0.00 |
| 2025-10-20 | 18.91 | 18.95 | 0.12 | 0.64% | 18.81 | 19.15 | 16968 | 3215.03 | 0.88% | 0.00 |
| 2025-10-17 | 19.29 | 18.83 | -0.46 | -2.38% | 18.71 | 19.45 | 20252 | 3858.97 | 1.05% | 0.00 |
| 2025-10-16 | 19.48 | 19.29 | -0.08 | -0.41% | 19.23 | 19.80 | 22891 | 4464.27 | 1.18% | 10.00 |
| 2025-10-15 | 18.81 | 19.37 | 0.57 | 3.03% | 18.80 | 19.66 | 35077 | 6783.01 | 1.81% | 0.00 |
| 2025-10-14 | 19.11 | 18.80 | -0.28 | -1.47% | 18.78 | 19.19 | 29814 | 5656.38 | 1.54% | 0.00 |
深证大盘股票行情在线 K线走势图
致欧科技(301376)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
