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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.72 | 11.98 | 11.69 | 11.98 | +2.48% | 0.39 | 0.86% |
| 2025-11-19 | 11.70 | 11.86 | 11.60 | 11.69 | -0.76% | 0.27 | 0.59% |
| 2025-11-18 | 11.62 | 11.80 | 11.55 | 11.78 | +1.46% | 0.35 | 0.77% |
| 2025-11-17 | 11.44 | 11.68 | 11.34 | 11.61 | +1.49% | 0.38 | 0.85% |
| 2025-11-14 | 11.32 | 11.45 | 11.29 | 11.44 | +1.06% | 0.31 | 0.71% |
| 2025-11-13 | 11.20 | 11.34 | 11.12 | 11.32 | +1.25% | 0.32 | 0.74% |
| 2025-11-12 | 11.28 | 11.34 | 11.16 | 11.18 | -0.36% | 0.22 | 0.50% |
| 2025-11-11 | 11.17 | 11.28 | 11.09 | 11.22 | +0.45% | 0.27 | 0.63% |
| 2025-11-10 | 11.05 | 11.18 | 10.98 | 11.17 | +1.55% | 0.26 | 0.61% |
| 2025-11-07 | 10.95 | 11.08 | 10.93 | 11.00 | +0.18% | 0.15 | 0.36% |
| 2025-11-06 | 11.08 | 11.09 | 10.93 | 10.98 | -0.99% | 0.28 | 0.67% |
| 2025-11-05 | 10.87 | 11.13 | 10.72 | 11.09 | +1.56% | 0.38 | 0.90% |
| 2025-11-04 | 10.92 | 11.00 | 10.85 | 10.92 | 0.00% | 0.23 | 0.54% |
| 2025-11-03 | 11.07 | 11.13 | 10.88 | 10.92 | -1.27% | 0.35 | 0.82% |
| 2025-10-31 | 10.95 | 11.09 | 10.95 | 11.06 | +0.45% | 0.19 | 0.46% |
| 2025-10-30 | 11.19 | 11.19 | 10.96 | 11.01 | -1.26% | 0.30 | 0.70% |
| 2025-10-29 | 11.25 | 11.25 | 10.98 | 11.15 | -1.15% | 0.44 | 1.04% |
| 2025-10-28 | 11.60 | 11.88 | 11.15 | 11.28 | -5.69% | 0.78 | 1.77% |
| 2025-10-27 | 11.88 | 11.97 | 11.68 | 11.96 | +1.10% | 0.26 | 0.58% |
| 2025-10-24 | 11.96 | 12.05 | 11.80 | 11.83 | -1.09% | 0.26 | 0.56% |