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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.43 | 10.43 | 10.22 | 10.28 | +0.86% | 0.16 | 0.39% |
| 2025-06-24 | 10.02 | 10.23 | 9.92 | 10.20 | +2.45% | 0.15 | 0.36% |
| 2025-06-23 | 9.85 | 9.99 | 9.82 | 9.95 | +0.79% | 0.12 | 0.30% |
| 2025-06-20 | 9.86 | 9.92 | 9.82 | 9.87 | +0.20% | 0.10 | 0.25% |
| 2025-06-19 | 10.03 | 10.03 | 9.75 | 9.85 | -1.46% | 0.21 | 0.53% |
| 2025-06-18 | 10.01 | 10.04 | 9.93 | 10.00 | -0.39% | 0.10 | 0.26% |
| 2025-06-17 | 10.01 | 10.20 | 10.01 | 10.04 | -0.10% | 0.10 | 0.24% |
| 2025-06-16 | 9.99 | 10.10 | 9.99 | 10.05 | +0.19% | 0.13 | 0.32% |
| 2025-06-13 | 10.20 | 10.20 | 9.98 | 10.03 | -1.63% | 0.15 | 0.37% |
| 2025-06-12 | 10.19 | 10.20 | 10.09 | 10.20 | +0.29% | 0.11 | 0.28% |
| 2025-06-11 | 10.11 | 10.19 | 10.04 | 10.17 | +0.68% | 0.13 | 0.32% |
| 2025-06-10 | 10.11 | 10.24 | 10.00 | 10.10 | -0.86% | 0.23 | 0.57% |
| 2025-06-09 | 10.11 | 10.24 | 9.97 | 10.19 | -0.57% | 0.34 | 0.85% |
| 2025-06-06 | 10.19 | 10.27 | 10.16 | 10.24 | +0.64% | 0.29 | 0.67% |
| 2025-06-05 | 10.20 | 10.27 | 10.08 | 10.18 | -0.18% | 0.31 | 0.73% |
| 2025-06-04 | 9.91 | 10.23 | 9.85 | 10.20 | +3.19% | 0.48 | 1.12% |
| 2025-06-03 | 9.66 | 9.93 | 9.61 | 9.88 | +2.80% | 0.57 | 1.37% |
| 2025-05-30 | 9.67 | 9.70 | 9.59 | 9.61 | -0.96% | 0.14 | 0.34% |
| 2025-05-29 | 9.62 | 9.71 | 9.57 | 9.71 | +1.06% | 0.18 | 0.44% |
| 2025-05-28 | 9.57 | 9.67 | 9.55 | 9.60 | +0.29% | 0.14 | 0.35% |