欧晶科技

sz001269 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

17.50

涨跌幅

-5.10%

成交量

3,819,300 股

成交额

68,378,808 元

换手率

1.99%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.46	17.50	18.66	17.34	-5.10%	3,819,300	68,378,808	1.99
2026-10-13	18.75	18.44	18.84	17.91	-2.95%	4,776,300	87,648,680	2.48
2026-10-12	18.72	19.00	19.93	18.40	+1.66%	5,821,900	111,866,200	3.03
2026-10-09	18.67	18.69	18.76	18.00	+0.11%	2,100,800	38,648,188	1.09
2026-10-08	19.11	18.67	19.29	18.53	-2.40%	1,711,400	32,335,384	0.89
2026-09-30	19.22	19.13	19.72	19.09	+0.53%	1,456,300	28,060,900	0.76
2026-09-29	19.45	19.03	19.56	18.98	-2.16%	2,742,600	52,849,872	1.43
2026-09-28	19.44	19.45	19.76	19.31	+0.52%	2,391,400	46,664,868	1.24
2026-09-24	19.38	19.35	19.65	19.25	-0.72%	1,586,300	30,829,000	0.82
2026-09-23	19.21	19.49	19.74	19.21	+0.93%	1,922,500	37,462,556	1.00
2026-09-22	19.22	19.31	19.69	19.22	+0.47%	1,753,500	34,021,336	0.91
2026-09-21	18.73	19.22	19.47	18.73	+2.07%	2,274,700	43,583,172	1.18
2026-09-18	18.64	18.83	18.95	18.60	+1.95%	1,960,800	36,840,416	1.02
2026-09-17	18.62	18.47	18.90	18.21	-0.11%	2,450,800	45,380,140	1.27
2026-09-16	18.47	18.49	19.09	18.33	-0.43%	2,901,100	54,147,440	1.51
2026-09-15	18.81	18.57	19.15	18.50	-1.28%	2,039,100	38,142,132	1.06
2026-09-14	18.79	18.81	19.11	18.60	-0.58%	1,271,800	23,939,166	0.66
2026-09-11	19.56	18.92	19.56	18.64	-2.87%	1,778,500	33,634,500	0.92
2026-09-10	19.83	19.48	19.86	19.39	-2.21%	1,664,900	32,581,646	0.87
2026-09-09	19.94	19.92	20.46	19.67	+0.25%	2,537,500	50,643,960	1.32
2026-09-08	19.50	19.87	19.96	19.35	+2.37%	2,358,200	46,530,156	1.23
2026-09-07	19.32	19.41	19.50	19.07	+0.94%	1,070,400	20,711,982	0.56
2026-09-04	19.43	19.23	19.62	19.10	+0.00%	1,553,900	30,184,706	0.81
2026-09-03	19.32	19.23	19.57	19.18	-0.62%	1,034,900	20,027,940	0.54
2026-09-02	19.42	19.35	19.57	19.19	-0.87%	1,141,200	22,050,912	0.59
2026-09-01	19.54	19.52	19.77	19.36	-0.41%	1,158,700	22,632,932	0.60
2026-08-31	19.59	19.60	19.62	19.25	+0.51%	1,668,200	32,470,184	0.87
2026-08-28	18.94	19.50	19.70	18.85	+2.36%	2,343,200	45,541,436	1.22
2026-08-27	19.21	19.05	19.21	18.73	-0.10%	1,450,100	27,440,260	0.75
2026-08-26	19.19	19.07	19.35	19.04	-0.42%	1,091,600	20,925,690	0.57

需要全历史数据与程序化访问？查看欧晶科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001269 获取全部历史日线。