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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.99 | 12.08 | 11.85 | 11.96 | -0.33% | 0.23 | 0.49% |
| 2025-10-22 | 11.89 | 12.09 | 11.87 | 12.00 | +1.27% | 0.21 | 0.45% |
| 2025-10-21 | 11.93 | 12.04 | 11.78 | 11.85 | 0.00% | 0.20 | 0.43% |
| 2025-10-20 | 11.89 | 12.05 | 11.71 | 11.85 | -0.34% | 0.24 | 0.52% |
| 2025-10-17 | 11.73 | 12.05 | 11.73 | 11.89 | +1.02% | 0.36 | 0.79% |
| 2025-10-16 | 11.62 | 11.82 | 11.49 | 11.77 | +1.90% | 0.29 | 0.65% |
| 2025-10-15 | 11.40 | 11.58 | 11.36 | 11.55 | +1.28% | 0.26 | 0.57% |
| 2025-10-14 | 11.40 | 11.50 | 11.31 | 11.40 | +0.43% | 0.26 | 0.57% |
| 2025-10-13 | 11.36 | 11.37 | 11.08 | 11.36 | -1.27% | 0.28 | 0.63% |
| 2025-10-10 | 11.23 | 11.53 | 11.17 | 11.50 | +3.15% | 0.40 | 0.88% |
| 2025-10-09 | 11.85 | 11.96 | 11.11 | 11.15 | -5.84% | 0.70 | 1.56% |
| 2025-09-30 | 11.98 | 12.01 | 11.80 | 11.84 | -1.30% | 0.14 | 0.31% |
| 2025-09-29 | 11.88 | 12.00 | 11.41 | 12.00 | +0.82% | 0.21 | 0.46% |
| 2025-09-26 | 11.72 | 11.93 | 11.72 | 11.90 | +0.83% | 0.15 | 0.31% |
| 2025-09-25 | 12.10 | 12.13 | 11.77 | 11.80 | -1.94% | 0.20 | 0.43% |
| 2025-09-24 | 11.97 | 12.13 | 11.90 | 12.04 | +0.73% | 0.17 | 0.37% |
| 2025-09-23 | 11.94 | 11.98 | 11.58 | 11.95 | -0.24% | 0.23 | 0.50% |
| 2025-09-22 | 12.15 | 12.20 | 11.87 | 11.98 | -0.89% | 0.18 | 0.39% |
| 2025-09-19 | 11.90 | 12.14 | 11.90 | 12.09 | +0.81% | 0.21 | 0.45% |
| 2025-09-18 | 12.38 | 12.39 | 11.86 | 11.99 | -3.45% | 0.37 | 0.78% |