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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.20 | 11.32 | 11.16 | 11.19 | -0.69% | 0.14 | 0.30% |
| 2025-07-22 | 11.16 | 11.32 | 11.06 | 11.27 | +0.96% | 0.26 | 0.58% |
| 2025-07-21 | 11.25 | 11.28 | 11.11 | 11.16 | -0.52% | 0.17 | 0.38% |
| 2025-07-18 | 11.28 | 11.37 | 11.21 | 11.22 | -1.12% | 0.23 | 0.51% |
| 2025-07-17 | 11.03 | 11.38 | 11.01 | 11.35 | +3.01% | 0.39 | 0.86% |
| 2025-07-16 | 10.99 | 11.13 | 10.97 | 11.01 | +0.71% | 0.17 | 0.38% |
| 2025-07-15 | 11.08 | 11.09 | 10.91 | 10.94 | -1.41% | 0.24 | 0.55% |
| 2025-07-14 | 10.80 | 11.26 | 10.80 | 11.09 | +2.80% | 0.34 | 0.76% |
| 2025-07-11 | 10.85 | 10.86 | 10.75 | 10.79 | 0.00% | 0.16 | 0.38% |
| 2025-07-10 | 10.88 | 10.88 | 10.72 | 10.79 | -0.63% | 0.18 | 0.42% |
| 2025-07-09 | 10.33 | 10.90 | 10.33 | 10.86 | +1.46% | 0.29 | 0.67% |
| 2025-07-08 | 10.78 | 10.92 | 10.69 | 10.70 | -0.81% | 0.19 | 0.45% |
| 2025-07-07 | 10.76 | 10.85 | 10.66 | 10.79 | +0.27% | 0.21 | 0.48% |
| 2025-07-04 | 10.86 | 10.89 | 10.73 | 10.76 | -1.34% | 0.19 | 0.45% |
| 2025-07-03 | 10.71 | 10.92 | 10.65 | 10.91 | +1.54% | 0.24 | 0.56% |
| 2025-07-02 | 10.64 | 10.82 | 10.59 | 10.74 | +0.92% | 0.22 | 0.51% |
| 2025-07-01 | 10.72 | 10.85 | 10.59 | 10.64 | -0.64% | 0.22 | 0.52% |
| 2025-06-30 | 10.50 | 10.78 | 10.40 | 10.71 | +2.04% | 0.25 | 0.60% |
| 2025-06-27 | 10.41 | 10.94 | 10.35 | 10.50 | +1.22% | 0.44 | 1.03% |
| 2025-06-26 | 10.43 | 10.44 | 10.23 | 10.37 | +0.85% | 0.19 | 0.47% |