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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.42 | 18.75 | 18.30 | 18.74 | +1.96% | 0.35 | 0.26% |
| 2025-08-19 | 18.44 | 18.88 | 18.36 | 18.38 | -0.54% | 0.36 | 0.27% |
| 2025-08-18 | 18.56 | 18.70 | 17.88 | 18.48 | -0.05% | 0.29 | 0.21% |
| 2025-08-15 | 18.59 | 18.59 | 18.31 | 18.49 | +0.33% | 0.25 | 0.18% |
| 2025-08-14 | 18.83 | 18.83 | 18.37 | 18.43 | -1.86% | 0.20 | 0.14% |
| 2025-08-13 | 18.85 | 18.97 | 18.68 | 18.78 | -0.05% | 0.18 | 0.13% |
| 2025-08-12 | 18.78 | 19.00 | 18.75 | 18.79 | -0.69% | 0.20 | 0.14% |
| 2025-08-11 | 19.00 | 19.00 | 18.57 | 18.92 | -0.42% | 0.27 | 0.20% |
| 2025-08-08 | 18.97 | 19.02 | 18.78 | 19.00 | +0.21% | 0.15 | 0.11% |
| 2025-08-07 | 18.91 | 19.05 | 18.80 | 18.96 | +0.37% | 0.24 | 0.17% |
| 2025-08-06 | 18.93 | 19.00 | 18.60 | 18.89 | -0.21% | 0.26 | 0.19% |
| 2025-08-05 | 18.50 | 19.14 | 18.45 | 18.93 | +1.50% | 0.42 | 0.30% |
| 2025-08-04 | 18.43 | 18.78 | 18.38 | 18.65 | +0.11% | 0.33 | 0.24% |
| 2025-08-01 | 18.64 | 18.83 | 18.54 | 18.63 | +0.65% | 0.35 | 0.26% |
| 2025-07-31 | 19.05 | 19.05 | 18.38 | 18.51 | -2.83% | 0.41 | 0.30% |
| 2025-07-30 | 18.72 | 19.30 | 18.66 | 19.05 | +1.76% | 0.49 | 0.35% |
| 2025-07-29 | 18.48 | 18.76 | 17.55 | 18.72 | +1.13% | 0.32 | 0.24% |
| 2025-07-28 | 18.55 | 18.61 | 18.35 | 18.51 | +0.27% | 0.25 | 0.18% |
| 2025-07-25 | 18.38 | 18.63 | 18.37 | 18.46 | +0.44% | 0.18 | 0.13% |
| 2025-07-24 | 18.82 | 18.82 | 18.37 | 18.38 | -1.76% | 0.25 | 0.19% |