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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.03 | 18.03 | 17.81 | 17.91 | -0.06% | 0.18 | 0.13% |
| 2025-11-19 | 18.07 | 18.08 | 17.86 | 17.92 | -0.55% | 0.14 | 0.11% |
| 2025-11-18 | 18.10 | 18.17 | 17.99 | 18.02 | -0.61% | 0.13 | 0.10% |
| 2025-11-17 | 18.30 | 18.30 | 18.08 | 18.13 | -0.93% | 0.17 | 0.13% |
| 2025-11-14 | 18.48 | 18.68 | 18.30 | 18.30 | 0.00% | 0.27 | 0.20% |
| 2025-11-13 | 18.22 | 18.35 | 18.11 | 18.30 | +0.55% | 0.25 | 0.19% |
| 2025-11-12 | 18.13 | 18.45 | 18.07 | 18.20 | +0.39% | 0.22 | 0.17% |
| 2025-11-11 | 18.04 | 18.18 | 17.97 | 18.13 | +0.55% | 0.21 | 0.16% |
| 2025-11-10 | 17.89 | 18.04 | 17.71 | 18.03 | +1.12% | 0.22 | 0.17% |
| 2025-11-07 | 17.65 | 17.88 | 17.65 | 17.83 | 0.00% | 0.15 | 0.11% |
| 2025-11-06 | 17.80 | 17.88 | 17.55 | 17.83 | +0.73% | 0.22 | 0.17% |
| 2025-11-05 | 17.61 | 17.77 | 17.58 | 17.70 | +0.28% | 0.14 | 0.10% |
| 2025-11-04 | 17.76 | 17.81 | 17.58 | 17.65 | -0.45% | 0.16 | 0.13% |
| 2025-11-03 | 17.48 | 17.86 | 17.41 | 17.73 | +1.90% | 0.23 | 0.18% |
| 2025-10-31 | 17.49 | 17.60 | 17.29 | 17.40 | -0.57% | 0.17 | 0.14% |
| 2025-10-30 | 17.40 | 17.61 | 17.25 | 17.50 | +0.63% | 0.28 | 0.22% |
| 2025-10-29 | 17.74 | 17.74 | 17.22 | 17.39 | -1.53% | 0.32 | 0.25% |
| 2025-10-28 | 17.88 | 17.92 | 17.52 | 17.66 | -1.06% | 0.19 | 0.14% |
| 2025-10-27 | 17.92 | 18.02 | 17.75 | 17.85 | -0.56% | 0.22 | 0.17% |
| 2025-10-24 | 18.06 | 18.06 | 17.74 | 17.95 | -0.61% | 0.26 | 0.19% |