奥普科技 sh.603551
11.04
-0.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.00 | 11.14 | 10.95 | 11.04 | -0.36% | 0.20 | 0.47% |
| 2026-05-22 | 11.23 | 11.30 | 10.99 | 11.08 | -1.07% | 0.34 | 0.80% |
| 2026-05-21 | 11.55 | 11.70 | 11.16 | 11.20 | -3.53% | 0.28 | 0.64% |
| 2026-05-20 | 11.89 | 11.90 | 11.53 | 11.61 | -2.35% | 0.22 | 0.51% |
| 2026-05-19 | 11.70 | 11.98 | 11.60 | 11.89 | +1.62% | 0.32 | 0.71% |
| 2026-05-18 | 11.46 | 11.72 | 11.22 | 11.70 | +2.18% | 0.49 | 1.12% |
| 2026-05-15 | 11.50 | 11.60 | 11.32 | 11.45 | -0.35% | 0.33 | 0.77% |
| 2026-05-14 | 11.68 | 11.75 | 11.45 | 11.49 | -1.46% | 0.27 | 0.62% |
| 2026-05-13 | 11.92 | 11.97 | 11.63 | 11.66 | -1.77% | 0.32 | 0.72% |
| 2026-05-12 | 11.98 | 11.98 | 11.73 | 11.87 | -0.42% | 0.27 | 0.59% |
| 2026-05-11 | 11.88 | 12.05 | 11.84 | 11.92 | +0.85% | 0.38 | 0.84% |
| 2026-05-08 | 12.00 | 12.04 | 11.72 | 11.82 | -1.50% | 0.37 | 0.82% |
| 2026-05-07 | 12.22 | 12.43 | 11.97 | 12.00 | -2.12% | 0.42 | 0.90% |
| 2026-05-06 | 12.24 | 12.38 | 12.02 | 12.26 | +0.49% | 0.53 | 1.15% |
| 2026-04-30 | 11.98 | 12.46 | 11.94 | 12.20 | +2.18% | 0.51 | 1.10% |
| 2026-04-29 | 11.60 | 12.00 | 11.60 | 11.94 | +1.88% | 0.35 | 0.78% |
| 2026-04-28 | 11.72 | 12.10 | 11.42 | 11.72 | -3.30% | 0.66 | 1.49% |
| 2026-04-27 | 12.11 | 12.28 | 11.93 | 12.12 | -0.82% | 0.31 | 0.67% |
| 2026-04-24 | 12.23 | 12.28 | 12.08 | 12.22 | -0.41% | 0.21 | 0.46% |
| 2026-04-23 | 12.20 | 12.39 | 12.12 | 12.27 | +0.90% | 0.25 | 0.54% |