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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.69 | 18.13 | 17.55 | 18.06 | +2.03% | 0.38 | 0.29% |
| 2025-10-22 | 17.40 | 17.70 | 17.36 | 17.70 | +1.55% | 0.21 | 0.16% |
| 2025-10-21 | 17.25 | 17.46 | 17.20 | 17.43 | +0.93% | 0.15 | 0.12% |
| 2025-10-20 | 17.40 | 17.40 | 17.11 | 17.27 | -0.12% | 0.15 | 0.12% |
| 2025-10-17 | 17.49 | 17.60 | 17.23 | 17.29 | -1.14% | 0.16 | 0.13% |
| 2025-10-16 | 17.38 | 17.53 | 17.33 | 17.49 | +0.57% | 0.18 | 0.14% |
| 2025-10-15 | 17.23 | 17.42 | 17.19 | 17.39 | +0.69% | 0.16 | 0.13% |
| 2025-10-14 | 17.24 | 17.35 | 17.07 | 17.27 | +0.35% | 0.19 | 0.15% |
| 2025-10-13 | 17.05 | 17.26 | 16.93 | 17.21 | -0.92% | 0.19 | 0.15% |
| 2025-10-10 | 17.14 | 17.40 | 17.14 | 17.37 | +0.75% | 0.16 | 0.12% |
| 2025-10-09 | 17.20 | 17.30 | 17.00 | 17.24 | +0.23% | 0.19 | 0.15% |
| 2025-09-30 | 17.37 | 17.37 | 17.10 | 17.20 | -0.98% | 0.19 | 0.15% |
| 2025-09-29 | 17.29 | 17.49 | 17.03 | 17.37 | +0.52% | 0.17 | 0.13% |
| 2025-09-26 | 17.25 | 17.35 | 17.05 | 17.28 | +0.17% | 0.15 | 0.12% |
| 2025-09-25 | 17.43 | 17.50 | 17.24 | 17.25 | -0.81% | 0.17 | 0.14% |
| 2025-09-24 | 17.15 | 17.52 | 17.14 | 17.39 | +1.10% | 0.18 | 0.14% |
| 2025-09-23 | 17.23 | 17.30 | 16.91 | 17.20 | +0.17% | 0.24 | 0.19% |
| 2025-09-22 | 17.48 | 17.50 | 17.14 | 17.17 | -1.89% | 0.26 | 0.20% |
| 2025-09-19 | 17.20 | 17.50 | 17.17 | 17.50 | +1.16% | 0.20 | 0.15% |
| 2025-09-18 | 17.40 | 17.49 | 17.16 | 17.30 | -0.80% | 0.31 | 0.25% |