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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.99 | 11.17 | 10.92 | 11.17 | +1.64% | 0.44 | 1.04% |
| 2026-01-16 | 11.30 | 11.35 | 10.96 | 10.99 | -2.14% | 0.72 | 1.70% |
| 2026-01-15 | 11.23 | 11.32 | 11.16 | 11.23 | 0.00% | 0.35 | 0.80% |
| 2026-01-14 | 11.31 | 11.33 | 11.14 | 11.23 | -0.80% | 0.52 | 1.20% |
| 2026-01-13 | 11.34 | 11.41 | 11.25 | 11.32 | -0.09% | 0.65 | 1.48% |
| 2026-01-12 | 11.49 | 11.50 | 11.27 | 11.33 | -1.48% | 0.70 | 1.60% |
| 2026-01-09 | 11.38 | 11.52 | 11.33 | 11.50 | +1.05% | 0.52 | 1.18% |
| 2026-01-08 | 11.44 | 11.49 | 11.33 | 11.38 | -1.13% | 0.43 | 0.98% |
| 2026-01-07 | 11.95 | 12.02 | 11.35 | 11.51 | -4.32% | 1.07 | 2.39% |
| 2026-01-06 | 11.78 | 12.44 | 11.72 | 12.03 | +2.65% | 1.46 | 3.13% |
| 2026-01-05 | 11.62 | 11.77 | 11.55 | 11.72 | +1.12% | 0.40 | 0.89% |
| 2025-12-31 | 11.74 | 11.79 | 11.52 | 11.59 | -1.28% | 0.30 | 0.67% |
| 2025-12-30 | 11.82 | 11.83 | 11.70 | 11.74 | -0.68% | 0.24 | 0.54% |
| 2025-12-29 | 11.74 | 11.90 | 11.63 | 11.82 | +0.77% | 0.30 | 0.66% |
| 2025-12-26 | 12.28 | 12.28 | 11.70 | 11.73 | -2.57% | 0.62 | 1.36% |
| 2025-12-25 | 12.00 | 12.15 | 11.83 | 12.04 | -0.08% | 0.31 | 0.67% |
| 2025-12-24 | 11.75 | 12.10 | 11.74 | 12.05 | +1.69% | 0.45 | 0.98% |
| 2025-12-23 | 11.76 | 11.94 | 11.70 | 11.85 | +0.77% | 0.29 | 0.63% |
| 2025-12-22 | 12.15 | 12.15 | 11.65 | 11.76 | -2.33% | 0.64 | 1.40% |
| 2025-12-19 | 11.78 | 12.09 | 11.74 | 12.04 | +1.52% | 0.61 | 1.33% |