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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.24 | 12.43 | 12.22 | 12.42 | +1.68% | 0.31 | 0.64% |
| 2025-09-16 | 12.13 | 12.36 | 12.05 | 12.21 | +1.05% | 0.28 | 0.58% |
| 2025-09-15 | 12.25 | 12.34 | 12.05 | 12.09 | -2.13% | 0.28 | 0.58% |
| 2025-09-12 | 12.41 | 12.48 | 12.23 | 12.35 | -0.86% | 0.20 | 0.41% |
| 2025-09-11 | 12.40 | 12.48 | 12.26 | 12.46 | +0.16% | 0.24 | 0.50% |
| 2025-09-10 | 12.62 | 12.68 | 12.30 | 12.44 | -1.85% | 0.37 | 0.74% |
| 2025-09-09 | 12.78 | 13.53 | 12.59 | 12.67 | -0.84% | 0.63 | 1.23% |
| 2025-09-08 | 12.15 | 13.14 | 12.15 | 12.78 | +5.13% | 0.73 | 1.45% |
| 2025-09-05 | 11.93 | 12.20 | 11.74 | 12.15 | +1.71% | 0.22 | 0.46% |
| 2025-09-04 | 12.07 | 12.13 | 11.49 | 11.95 | +0.41% | 0.26 | 0.55% |
| 2025-09-03 | 12.13 | 12.17 | 11.82 | 11.90 | -1.45% | 0.18 | 0.37% |
| 2025-09-02 | 12.28 | 12.28 | 11.82 | 12.08 | -1.59% | 0.33 | 0.70% |
| 2025-09-01 | 12.18 | 12.51 | 11.83 | 12.27 | +1.04% | 0.52 | 1.08% |
| 2025-08-29 | 12.20 | 12.28 | 11.99 | 12.14 | +1.30% | 0.38 | 0.79% |
| 2025-08-28 | 11.95 | 12.32 | 11.71 | 11.99 | -0.49% | 0.40 | 0.84% |
| 2025-08-27 | 12.47 | 12.57 | 12.04 | 12.05 | -3.36% | 0.53 | 1.08% |
| 2025-08-26 | 11.96 | 12.51 | 11.96 | 12.47 | +4.24% | 0.73 | 1.50% |
| 2025-08-25 | 12.10 | 12.13 | 11.79 | 11.96 | -0.08% | 0.32 | 0.68% |
| 2025-08-22 | 12.14 | 12.14 | 11.93 | 11.97 | -1.52% | 0.44 | 0.93% |
| 2025-08-21 | 11.66 | 12.17 | 11.55 | 12.15 | +4.00% | 0.76 | 1.61% |