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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.03 | 12.30 | 11.90 | 11.93 | -0.42% | 0.21 | 0.46% |
| 2026-02-13 | 12.04 | 12.13 | 11.97 | 11.98 | -0.50% | 0.25 | 0.55% |
| 2026-02-12 | 12.34 | 12.34 | 12.00 | 12.04 | -2.67% | 0.44 | 0.96% |
| 2026-02-11 | 12.17 | 12.44 | 12.12 | 12.37 | +1.14% | 0.57 | 1.22% |
| 2026-02-10 | 11.99 | 12.32 | 11.85 | 12.23 | +2.60% | 0.90 | 1.95% |
| 2026-02-09 | 11.77 | 11.99 | 11.63 | 11.92 | +1.97% | 0.50 | 1.10% |
| 2026-02-06 | 11.73 | 11.77 | 11.56 | 11.69 | 0.00% | 0.35 | 0.78% |
| 2026-02-05 | 11.37 | 11.76 | 11.33 | 11.69 | +2.81% | 0.90 | 2.04% |
| 2026-02-04 | 11.29 | 11.39 | 11.26 | 11.37 | +0.62% | 0.34 | 0.79% |
| 2026-02-03 | 11.23 | 11.35 | 11.15 | 11.30 | +1.07% | 0.37 | 0.87% |
| 2026-02-02 | 11.24 | 11.35 | 11.15 | 11.18 | -0.97% | 0.48 | 1.11% |
| 2026-01-30 | 11.25 | 11.34 | 11.15 | 11.29 | +0.36% | 0.53 | 1.25% |
| 2026-01-29 | 11.13 | 11.32 | 11.06 | 11.25 | +1.72% | 0.47 | 1.10% |
| 2026-01-28 | 11.22 | 11.32 | 11.06 | 11.06 | -1.07% | 0.33 | 0.79% |
| 2026-01-27 | 11.30 | 11.30 | 11.05 | 11.18 | -1.06% | 0.44 | 1.04% |
| 2026-01-26 | 11.35 | 11.39 | 11.19 | 11.30 | -0.44% | 0.26 | 0.61% |
| 2026-01-23 | 11.30 | 11.36 | 11.24 | 11.35 | +0.80% | 0.35 | 0.81% |
| 2026-01-22 | 11.21 | 11.28 | 11.15 | 11.26 | +0.72% | 0.25 | 0.58% |
| 2026-01-21 | 11.20 | 11.26 | 11.14 | 11.18 | -0.09% | 0.27 | 0.62% |
| 2026-01-20 | 11.16 | 11.23 | 11.12 | 11.19 | +0.18% | 0.24 | 0.57% |