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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.96 | 12.03 | 11.83 | 11.86 | -0.92% | 0.29 | 0.63% |
| 2025-12-17 | 12.03 | 12.10 | 11.72 | 11.97 | -0.33% | 0.42 | 0.92% |
| 2025-12-16 | 12.35 | 12.35 | 11.83 | 12.01 | -2.04% | 0.50 | 1.09% |
| 2025-12-15 | 12.21 | 12.40 | 12.16 | 12.26 | -0.73% | 0.33 | 0.69% |
| 2025-12-12 | 12.44 | 12.48 | 12.14 | 12.35 | +0.24% | 0.51 | 1.08% |
| 2025-12-11 | 12.35 | 12.57 | 12.21 | 12.32 | -0.08% | 0.59 | 1.25% |
| 2025-12-10 | 12.42 | 12.48 | 12.22 | 12.33 | -0.72% | 0.34 | 0.72% |
| 2025-12-09 | 12.37 | 12.57 | 12.25 | 12.42 | +0.08% | 0.76 | 1.60% |
| 2025-12-08 | 12.18 | 12.50 | 12.04 | 12.41 | +2.14% | 0.79 | 1.68% |
| 2025-12-05 | 11.86 | 12.16 | 11.77 | 12.15 | +1.50% | 0.54 | 1.17% |
| 2025-12-04 | 11.85 | 11.97 | 11.62 | 11.97 | +0.84% | 0.63 | 1.40% |
| 2025-12-03 | 11.96 | 12.09 | 11.61 | 11.87 | -1.08% | 0.65 | 1.44% |
| 2025-12-02 | 11.90 | 12.80 | 11.75 | 12.00 | +1.95% | 1.20 | 2.56% |
| 2025-12-01 | 11.65 | 11.96 | 11.64 | 11.77 | +1.12% | 0.45 | 1.00% |
| 2025-11-28 | 11.98 | 11.98 | 11.62 | 11.64 | -2.84% | 0.58 | 1.28% |
| 2025-11-27 | 12.02 | 12.21 | 11.60 | 11.98 | -0.99% | 0.58 | 1.26% |
| 2025-11-26 | 12.41 | 12.49 | 12.00 | 12.10 | -3.59% | 0.70 | 1.50% |
| 2025-11-25 | 12.53 | 12.68 | 12.00 | 12.55 | -1.88% | 1.38 | 2.89% |
| 2025-11-24 | 12.11 | 12.80 | 11.94 | 12.79 | +4.75% | 2.31 | 4.88% |
| 2025-11-21 | 11.92 | 12.29 | 11.81 | 12.21 | +1.92% | 1.12 | 2.42% |