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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.60 | 16.75 | 16.47 | 16.52 | -0.63% | 0.29 | 0.23% |
| 2025-06-24 | 16.37 | 16.74 | 16.36 | 16.63 | +1.39% | 0.26 | 0.21% |
| 2025-06-23 | 16.44 | 16.46 | 16.08 | 16.40 | -0.29% | 0.30 | 0.24% |
| 2025-06-20 | 16.14 | 16.53 | 16.12 | 16.45 | +1.65% | 0.32 | 0.25% |
| 2025-06-19 | 16.48 | 16.54 | 16.11 | 16.18 | -1.96% | 0.32 | 0.26% |
| 2025-06-18 | 16.22 | 16.56 | 16.22 | 16.50 | +1.34% | 0.25 | 0.20% |
| 2025-06-17 | 16.21 | 16.39 | 16.21 | 16.29 | +0.47% | 0.23 | 0.18% |
| 2025-06-16 | 16.20 | 16.42 | 16.15 | 16.21 | -0.58% | 0.25 | 0.20% |
| 2025-06-13 | 16.51 | 16.52 | 16.17 | 16.30 | -1.21% | 0.32 | 0.25% |
| 2025-06-12 | 16.72 | 16.72 | 16.41 | 16.50 | -1.31% | 0.30 | 0.23% |
| 2025-06-11 | 16.83 | 16.83 | 16.67 | 16.72 | +0.29% | 0.11 | 0.09% |
| 2025-06-10 | 16.84 | 16.95 | 16.59 | 16.68 | -0.96% | 0.24 | 0.18% |
| 2025-06-09 | 17.04 | 17.11 | 16.76 | 16.84 | -1.17% | 0.38 | 0.29% |
| 2025-06-06 | 17.29 | 17.35 | 16.93 | 17.04 | -0.06% | 0.28 | 0.21% |
| 2025-06-05 | 17.03 | 17.20 | 16.89 | 17.05 | +0.67% | 0.28 | 0.21% |
| 2025-06-04 | 17.23 | 17.29 | 16.79 | 16.93 | -1.11% | 0.38 | 0.29% |
| 2025-06-03 | 16.81 | 17.22 | 16.81 | 17.12 | +0.39% | 0.32 | 0.24% |
| 2025-05-30 | 17.40 | 17.40 | 16.95 | 17.06 | -0.94% | 0.34 | 0.26% |
| 2025-05-29 | 17.48 | 17.48 | 17.12 | 17.22 | -1.42% | 0.37 | 0.28% |
| 2025-05-28 | 17.83 | 17.86 | 17.37 | 17.46 | -1.50% | 0.40 | 0.30% |