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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.39 | 17.81 | 17.29 | 17.73 | +1.97% | 0.31 | 0.23% |
| 2025-05-26 | 17.13 | 17.68 | 17.13 | 17.39 | -0.05% | 0.27 | 0.20% |
| 2025-05-23 | 17.65 | 17.86 | 17.31 | 17.40 | -1.61% | 0.29 | 0.22% |
| 2025-05-22 | 17.80 | 17.93 | 17.54 | 17.68 | -0.54% | 0.34 | 0.25% |
| 2025-05-21 | 17.84 | 18.11 | 17.71 | 17.78 | -0.53% | 0.39 | 0.28% |
| 2025-05-20 | 17.31 | 18.24 | 17.23 | 17.87 | +3.07% | 0.95 | 0.69% |
| 2025-05-19 | 17.04 | 17.40 | 16.98 | 17.34 | +1.79% | 0.40 | 0.30% |
| 2025-05-16 | 16.68 | 17.11 | 16.68 | 17.04 | +1.19% | 0.29 | 0.22% |
| 2025-05-15 | 16.83 | 16.88 | 16.65 | 16.84 | +0.74% | 0.32 | 0.24% |
| 2025-05-14 | 16.98 | 17.00 | 16.69 | 16.71 | -1.57% | 0.30 | 0.23% |
| 2025-05-13 | 16.86 | 17.06 | 16.77 | 16.98 | +1.02% | 0.45 | 0.35% |
| 2025-05-12 | 16.87 | 17.07 | 16.77 | 16.81 | -0.51% | 0.46 | 0.35% |
| 2025-05-09 | 16.57 | 16.99 | 16.55 | 16.89 | +1.83% | 0.66 | 0.51% |
| 2025-05-08 | 16.58 | 16.74 | 16.42 | 16.59 | -0.40% | 0.44 | 0.34% |
| 2025-05-07 | 16.20 | 16.68 | 16.17 | 16.66 | +2.64% | 0.68 | 0.53% |
| 2025-05-06 | 16.06 | 16.44 | 15.90 | 16.23 | +1.19% | 0.57 | 0.46% |