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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 46.71 | 50.84 | 46.64 | 50.42 | +6.98% | 1.73 | 15.03% |
| 2025-08-19 | 47.59 | 47.81 | 46.70 | 47.13 | -0.99% | 0.59 | 5.40% |
| 2025-08-18 | 47.31 | 48.20 | 46.99 | 47.60 | +0.61% | 0.79 | 7.09% |
| 2025-08-15 | 48.32 | 48.32 | 46.95 | 47.31 | -0.65% | 0.76 | 6.83% |
| 2025-08-14 | 48.54 | 48.90 | 47.47 | 47.62 | -1.83% | 0.91 | 8.15% |
| 2025-08-13 | 46.29 | 49.49 | 46.29 | 48.51 | +4.86% | 1.30 | 11.54% |
| 2025-08-12 | 47.28 | 47.71 | 45.69 | 46.26 | -2.36% | 0.71 | 6.58% |
| 2025-08-11 | 45.45 | 48.32 | 45.45 | 47.38 | +4.27% | 1.04 | 9.43% |
| 2025-08-08 | 46.33 | 46.33 | 45.38 | 45.44 | -1.94% | 0.48 | 4.53% |
| 2025-08-07 | 46.04 | 47.10 | 45.73 | 46.34 | +0.65% | 0.76 | 7.00% |
| 2025-08-06 | 45.91 | 46.23 | 45.50 | 46.04 | +0.52% | 0.49 | 4.54% |
| 2025-08-05 | 45.72 | 46.47 | 45.45 | 45.80 | +0.48% | 0.52 | 4.85% |
| 2025-08-04 | 45.73 | 46.08 | 44.92 | 45.58 | -0.61% | 0.74 | 6.99% |
| 2025-08-01 | 42.86 | 46.60 | 42.82 | 45.86 | +7.10% | 1.73 | 16.29% |
| 2025-07-31 | 43.44 | 44.20 | 42.79 | 42.82 | -2.46% | 0.43 | 4.22% |
| 2025-07-30 | 43.08 | 44.30 | 42.56 | 43.90 | +1.90% | 0.68 | 6.68% |
| 2025-07-29 | 44.61 | 45.20 | 43.00 | 43.08 | -3.95% | 0.73 | 7.16% |
| 2025-07-28 | 43.55 | 45.41 | 43.24 | 44.85 | +3.77% | 0.91 | 8.77% |
| 2025-07-25 | 42.42 | 43.37 | 42.42 | 43.22 | +1.17% | 0.31 | 3.07% |
| 2025-07-24 | 43.48 | 43.60 | 42.58 | 42.72 | -0.81% | 0.43 | 4.24% |