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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.34 | 17.50 | 17.30 | 17.44 | +0.81% | 0.30 | 0.24% |
| 2025-09-16 | 17.29 | 17.45 | 17.12 | 17.30 | -0.80% | 0.33 | 0.26% |
| 2025-09-15 | 17.43 | 17.52 | 17.24 | 17.44 | -0.11% | 0.19 | 0.15% |
| 2025-09-12 | 17.69 | 17.69 | 17.45 | 17.46 | -1.19% | 0.16 | 0.12% |
| 2025-09-11 | 17.51 | 17.79 | 17.34 | 17.67 | -0.39% | 0.36 | 0.28% |
| 2025-09-10 | 17.67 | 17.74 | 17.50 | 17.74 | +0.34% | 0.18 | 0.14% |
| 2025-09-09 | 17.83 | 17.90 | 17.57 | 17.68 | -1.01% | 0.19 | 0.14% |
| 2025-09-08 | 17.79 | 17.89 | 17.65 | 17.86 | +0.73% | 0.16 | 0.12% |
| 2025-09-05 | 17.85 | 17.85 | 17.40 | 17.73 | -0.51% | 0.31 | 0.24% |
| 2025-09-04 | 17.64 | 17.88 | 17.55 | 17.82 | +0.96% | 0.27 | 0.21% |
| 2025-09-03 | 17.99 | 18.20 | 17.60 | 17.65 | -2.43% | 0.29 | 0.22% |
| 2025-09-02 | 18.11 | 18.19 | 17.75 | 18.09 | -0.39% | 0.28 | 0.21% |
| 2025-09-01 | 18.35 | 18.45 | 18.03 | 18.16 | -1.25% | 0.23 | 0.17% |
| 2025-08-29 | 18.53 | 18.79 | 18.29 | 18.39 | -0.59% | 0.30 | 0.22% |
| 2025-08-28 | 18.76 | 18.90 | 18.14 | 18.50 | -2.12% | 0.39 | 0.29% |
| 2025-08-27 | 19.23 | 19.33 | 18.90 | 18.90 | -1.31% | 0.24 | 0.17% |
| 2025-08-26 | 19.14 | 19.29 | 18.98 | 19.15 | -0.21% | 0.18 | 0.13% |
| 2025-08-25 | 19.09 | 19.22 | 18.97 | 19.19 | +1.27% | 0.25 | 0.17% |
| 2025-08-22 | 19.08 | 19.13 | 18.83 | 18.95 | -0.58% | 0.32 | 0.23% |
| 2025-08-21 | 18.75 | 19.10 | 18.67 | 19.06 | +1.71% | 0.30 | 0.22% |