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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.05 | 11.74 | 11.04 | 11.69 | +5.73% | 0.51 | 1.14% |
| 2025-08-19 | 11.26 | 11.26 | 10.98 | 11.05 | -1.39% | 0.43 | 0.98% |
| 2025-08-18 | 11.33 | 11.36 | 11.15 | 11.21 | -0.52% | 0.31 | 0.70% |
| 2025-08-15 | 10.83 | 11.67 | 10.83 | 11.27 | -0.17% | 0.37 | 0.81% |
| 2025-08-14 | 11.39 | 11.39 | 11.17 | 11.29 | -0.43% | 0.21 | 0.46% |
| 2025-08-13 | 11.48 | 11.48 | 11.24 | 11.34 | -0.26% | 0.15 | 0.33% |
| 2025-08-12 | 11.45 | 11.48 | 11.32 | 11.36 | +0.34% | 0.16 | 0.36% |
| 2025-08-11 | 11.27 | 11.41 | 11.27 | 11.33 | +0.43% | 0.19 | 0.43% |
| 2025-08-08 | 11.11 | 11.38 | 11.02 | 11.28 | +1.58% | 0.24 | 0.55% |
| 2025-08-07 | 11.14 | 11.23 | 10.99 | 11.10 | -1.04% | 0.27 | 0.62% |
| 2025-08-06 | 11.23 | 11.31 | 10.93 | 11.22 | -0.35% | 0.38 | 0.86% |
| 2025-08-05 | 11.39 | 11.56 | 11.11 | 11.26 | -0.86% | 0.52 | 1.16% |
| 2025-08-04 | 10.96 | 11.42 | 10.85 | 11.36 | +3.65% | 0.36 | 0.82% |
| 2025-08-01 | 10.75 | 11.03 | 10.67 | 10.96 | +2.00% | 0.26 | 0.59% |
| 2025-07-31 | 10.93 | 11.09 | 10.72 | 10.74 | -1.69% | 0.20 | 0.46% |
| 2025-07-30 | 10.97 | 11.11 | 10.87 | 10.93 | -0.62% | 0.23 | 0.53% |
| 2025-07-29 | 11.12 | 11.13 | 10.97 | 10.99 | -1.23% | 0.15 | 0.33% |
| 2025-07-28 | 11.18 | 11.26 | 11.06 | 11.13 | -0.26% | 0.13 | 0.30% |
| 2025-07-25 | 11.02 | 11.20 | 11.02 | 11.16 | +0.70% | 0.16 | 0.35% |
| 2025-07-24 | 11.17 | 11.23 | 11.02 | 11.08 | -0.96% | 0.15 | 0.35% |