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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.16 | 12.27 | 12.08 | 12.16 | -0.49% | 0.21 | 0.45% |
| 2026-04-21 | 12.44 | 12.44 | 12.06 | 12.22 | +0.33% | 0.19 | 0.40% |
| 2026-04-20 | 11.86 | 12.24 | 11.82 | 12.18 | +2.35% | 0.36 | 0.79% |
| 2026-04-17 | 12.28 | 12.28 | 11.81 | 11.90 | -1.90% | 0.39 | 0.86% |
| 2026-04-16 | 11.90 | 12.20 | 11.87 | 12.13 | +1.42% | 0.55 | 1.20% |
| 2026-04-15 | 11.95 | 12.05 | 11.76 | 11.96 | 0.00% | 0.37 | 0.82% |
| 2026-04-14 | 12.18 | 12.24 | 11.70 | 11.96 | -1.81% | 0.75 | 1.67% |
| 2026-04-13 | 12.60 | 12.65 | 11.93 | 12.18 | -3.33% | 0.51 | 1.11% |
| 2026-04-10 | 12.48 | 12.74 | 12.35 | 12.60 | +2.02% | 0.40 | 0.84% |
| 2026-04-09 | 12.49 | 12.49 | 12.10 | 12.35 | -1.59% | 0.30 | 0.63% |
| 2026-04-08 | 12.51 | 12.55 | 12.28 | 12.55 | +1.37% | 0.52 | 1.10% |
| 2026-04-07 | 12.11 | 12.40 | 11.96 | 12.38 | +1.73% | 0.37 | 0.79% |
| 2026-04-03 | 12.38 | 12.57 | 12.06 | 12.17 | -2.64% | 0.31 | 0.67% |
| 2026-04-02 | 12.78 | 12.90 | 12.45 | 12.50 | -1.88% | 0.59 | 1.24% |
| 2026-04-01 | 12.80 | 13.05 | 12.62 | 12.74 | +0.55% | 0.58 | 1.20% |
| 2026-03-31 | 12.57 | 12.80 | 12.50 | 12.67 | +0.64% | 0.37 | 0.77% |
| 2026-03-30 | 12.56 | 12.75 | 12.30 | 12.59 | -1.64% | 0.63 | 1.34% |
| 2026-03-27 | 11.92 | 12.95 | 11.88 | 12.80 | +7.02% | 0.64 | 1.35% |
| 2026-03-26 | 12.25 | 12.40 | 11.89 | 11.96 | -1.64% | 0.32 | 0.70% |
| 2026-03-25 | 12.12 | 12.21 | 11.91 | 12.16 | +1.16% | 0.39 | 0.86% |