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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.52 | 9.60 | 9.50 | 9.58 | +0.19% | 0.15 | 0.38% |
| 2025-05-26 | 9.57 | 9.74 | 9.46 | 9.56 | -0.48% | 0.22 | 0.55% |
| 2025-05-23 | 9.73 | 9.76 | 9.57 | 9.60 | -1.24% | 0.24 | 0.60% |
| 2025-05-22 | 9.91 | 9.95 | 9.69 | 9.72 | -1.96% | 0.28 | 0.69% |
| 2025-05-21 | 9.98 | 9.98 | 9.87 | 9.92 | -0.37% | 0.12 | 0.29% |
| 2025-05-20 | 9.87 | 9.97 | 9.85 | 9.96 | +0.56% | 0.12 | 0.29% |
| 2025-05-19 | 9.78 | 9.92 | 9.71 | 9.90 | +1.72% | 0.19 | 0.46% |
| 2025-05-16 | 9.68 | 9.79 | 9.63 | 9.73 | +0.58% | 0.12 | 0.30% |
| 2025-05-15 | 9.76 | 9.80 | 9.67 | 9.68 | -0.95% | 0.14 | 0.35% |
| 2025-05-14 | 9.90 | 9.90 | 9.68 | 9.77 | -0.47% | 0.15 | 0.37% |
| 2025-05-13 | 9.93 | 9.97 | 9.79 | 9.82 | -0.56% | 0.16 | 0.39% |
| 2025-05-12 | 9.85 | 9.96 | 9.78 | 9.87 | 0.00% | 0.18 | 0.43% |
| 2025-05-09 | 9.83 | 10.01 | 9.74 | 9.87 | +0.85% | 0.22 | 0.52% |
| 2025-05-08 | 9.70 | 9.80 | 9.65 | 9.79 | +1.05% | 0.16 | 0.39% |
| 2025-05-07 | 9.76 | 9.77 | 9.61 | 9.69 | +0.48% | 0.19 | 0.48% |
| 2025-05-06 | 9.58 | 9.65 | 9.52 | 9.64 | +0.68% | 0.24 | 0.60% |