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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.42 | 18.86 | 18.42 | 18.71 | +1.14% | 0.32 | 0.24% |
| 2025-07-22 | 18.61 | 18.68 | 18.30 | 18.50 | -1.44% | 0.42 | 0.31% |
| 2025-07-21 | 18.48 | 18.88 | 18.35 | 18.77 | +1.46% | 0.30 | 0.22% |
| 2025-07-18 | 18.05 | 18.57 | 18.05 | 18.50 | +2.32% | 0.37 | 0.28% |
| 2025-07-17 | 18.10 | 18.32 | 18.05 | 18.08 | -0.55% | 0.24 | 0.18% |
| 2025-07-16 | 18.20 | 18.25 | 17.95 | 18.18 | +0.11% | 0.29 | 0.22% |
| 2025-07-15 | 17.78 | 18.25 | 17.74 | 18.16 | +2.14% | 0.43 | 0.32% |
| 2025-07-14 | 17.52 | 17.89 | 17.36 | 17.78 | +1.43% | 0.30 | 0.23% |
| 2025-07-11 | 17.48 | 17.65 | 17.40 | 17.53 | +0.75% | 0.29 | 0.22% |
| 2025-07-10 | 17.21 | 17.45 | 17.16 | 17.40 | +1.10% | 0.27 | 0.21% |
| 2025-07-09 | 17.11 | 17.27 | 17.05 | 17.21 | +0.76% | 0.27 | 0.21% |
| 2025-07-08 | 16.93 | 17.16 | 16.93 | 17.08 | +1.18% | 0.29 | 0.23% |
| 2025-07-07 | 16.86 | 17.01 | 16.78 | 16.88 | +0.12% | 0.26 | 0.21% |
| 2025-07-04 | 17.23 | 17.28 | 16.72 | 16.86 | -2.88% | 0.61 | 0.49% |
| 2025-07-03 | 17.07 | 17.40 | 17.07 | 17.36 | +1.50% | 0.58 | 0.44% |
| 2025-07-02 | 16.91 | 17.31 | 16.91 | 17.10 | +0.45% | 0.48 | 0.36% |
| 2025-07-01 | 17.08 | 17.22 | 16.88 | 17.03 | -0.50% | 0.40 | 0.30% |
| 2025-06-30 | 16.87 | 17.12 | 16.84 | 17.11 | +1.35% | 0.29 | 0.22% |
| 2025-06-27 | 16.77 | 16.92 | 16.68 | 16.88 | +1.60% | 0.29 | 0.23% |
| 2025-06-26 | 16.74 | 16.95 | 16.58 | 16.62 | +0.58% | 0.45 | 0.35% |