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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.22 | 18.56 | 17.97 | 18.23 | -0.71% | 0.26 | 0.19% |
| 2025-12-17 | 18.01 | 18.40 | 17.80 | 18.36 | +1.44% | 0.31 | 0.23% |
| 2025-12-16 | 18.15 | 18.48 | 17.95 | 18.10 | +0.22% | 0.18 | 0.13% |
| 2025-12-15 | 17.85 | 18.13 | 17.56 | 18.06 | +2.03% | 0.20 | 0.15% |
| 2025-12-12 | 17.99 | 18.04 | 17.66 | 17.70 | -1.17% | 0.20 | 0.15% |
| 2025-12-11 | 18.31 | 18.33 | 17.87 | 17.91 | -2.13% | 0.24 | 0.18% |
| 2025-12-10 | 17.90 | 18.37 | 17.83 | 18.30 | +1.84% | 0.25 | 0.19% |
| 2025-12-09 | 18.23 | 18.25 | 17.97 | 17.97 | -0.33% | 0.21 | 0.16% |
| 2025-12-08 | 18.06 | 18.14 | 17.88 | 18.03 | -0.11% | 0.19 | 0.14% |
| 2025-12-05 | 18.23 | 18.23 | 17.86 | 18.05 | -0.99% | 0.21 | 0.16% |
| 2025-12-04 | 18.25 | 18.31 | 17.94 | 18.23 | -0.11% | 0.18 | 0.14% |
| 2025-12-03 | 18.38 | 18.48 | 18.13 | 18.25 | +0.77% | 0.46 | 0.34% |
| 2025-12-02 | 17.71 | 18.48 | 17.65 | 18.11 | +2.61% | 0.49 | 0.37% |
| 2025-12-01 | 17.60 | 17.70 | 17.50 | 17.65 | +0.23% | 0.15 | 0.12% |
| 2025-11-28 | 17.66 | 17.76 | 17.47 | 17.61 | -0.40% | 0.11 | 0.09% |
| 2025-11-27 | 17.51 | 17.76 | 17.47 | 17.68 | +1.20% | 0.12 | 0.09% |
| 2025-11-26 | 17.61 | 17.82 | 17.47 | 17.47 | -0.96% | 0.17 | 0.13% |
| 2025-11-25 | 17.73 | 17.84 | 17.60 | 17.64 | -0.28% | 0.19 | 0.15% |
| 2025-11-24 | 17.87 | 17.87 | 17.58 | 17.69 | +0.51% | 0.18 | 0.14% |
| 2025-11-21 | 17.87 | 18.10 | 17.60 | 17.60 | -1.73% | 0.21 | 0.16% |