欧克科技 sz.001223
64.21
-2.89%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 65.12 | 66.00 | 62.31 | 64.21 | -2.89% | 1.46 | 4.57% |
| 2026-05-22 | 62.19 | 66.90 | 62.19 | 66.12 | +6.40% | 1.78 | 5.46% |
| 2026-05-21 | 64.55 | 65.32 | 61.80 | 62.14 | -5.55% | 1.62 | 5.08% |
| 2026-05-20 | 63.55 | 66.45 | 62.82 | 65.79 | +2.49% | 2.08 | 6.41% |
| 2026-05-19 | 66.99 | 67.35 | 62.10 | 64.19 | -4.19% | 2.63 | 8.28% |
| 2026-05-18 | 68.35 | 70.38 | 66.33 | 67.00 | -4.01% | 2.65 | 7.81% |
| 2026-05-15 | 70.45 | 73.49 | 68.21 | 69.80 | -1.37% | 3.77 | 10.65% |
| 2026-05-14 | 65.05 | 70.77 | 64.04 | 70.77 | +9.99% | 3.59 | 10.54% |
| 2026-05-13 | 58.45 | 64.34 | 57.09 | 64.34 | +10.00% | 1.83 | 5.93% |
| 2026-05-12 | 60.20 | 60.48 | 57.91 | 58.49 | -2.65% | 0.65 | 2.21% |
| 2026-05-11 | 59.54 | 61.64 | 59.51 | 60.08 | +1.83% | 1.13 | 3.75% |
| 2026-05-08 | 58.00 | 59.49 | 57.50 | 59.00 | +1.41% | 0.69 | 2.36% |
| 2026-05-07 | 55.00 | 58.21 | 54.67 | 58.18 | +5.78% | 0.97 | 3.42% |
| 2026-05-06 | 56.34 | 56.90 | 54.44 | 55.00 | -1.29% | 0.74 | 2.70% |
| 2026-04-30 | 54.97 | 56.93 | 54.09 | 55.72 | +1.31% | 0.88 | 3.17% |
| 2026-04-29 | 53.74 | 57.22 | 52.58 | 55.00 | +1.29% | 0.98 | 3.58% |
| 2026-04-28 | 56.90 | 56.91 | 54.00 | 54.30 | -4.79% | 0.63 | 2.30% |
| 2026-04-27 | 58.23 | 58.24 | 55.57 | 57.03 | -2.04% | 0.91 | 1.73% |
| 2026-04-24 | 57.28 | 58.76 | 56.90 | 58.22 | +1.23% | 0.59 | 1.09% |
| 2026-04-23 | 58.50 | 58.50 | 57.00 | 57.51 | -1.69% | 0.59 | 1.09% |