欧普照明 sh.603515
19.80
-1.25%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.05 | 20.19 | 19.46 | 19.80 | -1.25% | 0.26 | 0.18% |
| 2026-05-22 | 19.70 | 20.18 | 19.38 | 20.05 | +2.56% | 0.32 | 0.22% |
| 2026-05-21 | 19.69 | 19.99 | 19.55 | 19.55 | -0.81% | 0.28 | 0.19% |
| 2026-05-20 | 19.36 | 19.80 | 19.22 | 19.71 | +0.97% | 0.23 | 0.16% |
| 2026-05-19 | 19.60 | 19.71 | 19.31 | 19.52 | -0.61% | 0.28 | 0.19% |
| 2026-05-18 | 19.60 | 19.65 | 19.32 | 19.64 | +0.41% | 0.27 | 0.18% |
| 2026-05-15 | 19.96 | 19.98 | 19.44 | 19.56 | -2.15% | 0.28 | 0.19% |
| 2026-05-14 | 19.93 | 20.08 | 19.66 | 19.99 | +0.20% | 0.25 | 0.17% |
| 2026-05-13 | 20.01 | 20.15 | 19.66 | 19.95 | -0.45% | 0.62 | 0.43% |
| 2026-05-12 | 20.37 | 20.37 | 19.81 | 20.04 | -1.91% | 0.51 | 0.35% |
| 2026-05-11 | 20.75 | 20.77 | 20.00 | 20.43 | -1.59% | 0.71 | 0.47% |
| 2026-05-08 | 20.87 | 20.93 | 20.53 | 20.76 | -0.91% | 0.40 | 0.27% |
| 2026-05-07 | 21.59 | 21.59 | 20.73 | 20.95 | -2.83% | 0.75 | 0.49% |
| 2026-05-06 | 20.26 | 21.82 | 20.26 | 21.56 | +6.42% | 1.04 | 0.66% |
| 2026-04-30 | 20.60 | 20.62 | 20.22 | 20.26 | -1.07% | 0.41 | 0.27% |
| 2026-04-29 | 20.47 | 20.60 | 20.20 | 20.48 | 0.00% | 0.33 | 0.22% |
| 2026-04-28 | 20.56 | 20.60 | 20.06 | 20.48 | -1.25% | 0.39 | 0.26% |
| 2026-04-27 | 20.05 | 20.74 | 19.85 | 20.74 | +4.75% | 0.72 | 0.48% |
| 2026-04-24 | 19.80 | 19.97 | 19.51 | 19.80 | -0.40% | 0.62 | 0.43% |
| 2026-04-23 | 20.46 | 20.86 | 19.71 | 19.88 | -5.24% | 0.84 | 0.57% |