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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.48 | 12.02 | 11.38 | 12.02 | +6.37% | 0.48 | 1.09% |
| 2026-03-23 | 12.20 | 12.20 | 11.20 | 11.30 | -7.83% | 0.70 | 1.60% |
| 2026-03-20 | 12.61 | 12.75 | 12.22 | 12.26 | -2.85% | 0.34 | 0.73% |
| 2026-03-19 | 12.62 | 12.89 | 12.58 | 12.62 | -0.94% | 0.53 | 1.09% |
| 2026-03-18 | 12.71 | 12.90 | 12.59 | 12.74 | -0.16% | 0.61 | 1.26% |
| 2026-03-17 | 13.03 | 13.05 | 12.71 | 12.76 | -1.77% | 0.36 | 0.74% |
| 2026-03-16 | 13.14 | 13.28 | 12.85 | 12.99 | -0.31% | 0.49 | 1.00% |
| 2026-03-13 | 12.99 | 13.33 | 12.93 | 13.03 | +0.31% | 0.59 | 1.19% |
| 2026-03-12 | 12.71 | 13.08 | 12.55 | 12.99 | +1.96% | 0.50 | 1.02% |
| 2026-03-11 | 12.92 | 12.93 | 12.60 | 12.74 | -0.78% | 0.35 | 0.73% |
| 2026-03-10 | 12.66 | 12.93 | 12.55 | 12.84 | +1.34% | 0.37 | 0.77% |
| 2026-03-09 | 12.60 | 12.70 | 12.35 | 12.67 | -0.47% | 0.53 | 1.11% |
| 2026-03-06 | 12.16 | 12.79 | 12.14 | 12.73 | +4.17% | 0.90 | 1.90% |
| 2026-03-05 | 11.96 | 12.29 | 11.87 | 12.22 | +2.95% | 0.52 | 1.13% |
| 2026-03-04 | 12.20 | 12.20 | 11.71 | 11.87 | -2.70% | 0.52 | 1.14% |
| 2026-03-03 | 11.90 | 12.50 | 11.85 | 12.20 | +2.35% | 0.81 | 1.74% |
| 2026-03-02 | 11.87 | 12.00 | 11.70 | 11.92 | -0.08% | 0.52 | 1.16% |
| 2026-02-27 | 11.99 | 12.06 | 11.88 | 11.93 | -0.50% | 0.29 | 0.63% |
| 2026-02-26 | 12.19 | 12.21 | 11.93 | 11.99 | -0.50% | 0.19 | 0.41% |
| 2026-02-25 | 11.95 | 12.20 | 11.93 | 12.05 | +1.01% | 0.38 | 0.83% |