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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 43.14 | 43.74 | 42.98 | 43.07 | -0.30% | 0.49 | 4.86% |
| 2025-07-22 | 44.51 | 44.84 | 43.00 | 43.20 | -3.01% | 0.59 | 5.77% |
| 2025-07-21 | 44.23 | 45.00 | 43.80 | 44.54 | +1.32% | 0.52 | 5.03% |
| 2025-07-18 | 43.30 | 44.26 | 43.01 | 43.96 | +1.55% | 0.41 | 4.00% |
| 2025-07-17 | 43.84 | 43.87 | 43.21 | 43.29 | -0.60% | 0.33 | 3.30% |
| 2025-07-16 | 42.86 | 44.44 | 42.86 | 43.55 | +1.02% | 0.39 | 3.83% |
| 2025-07-15 | 43.68 | 45.08 | 43.03 | 43.11 | -0.71% | 0.51 | 4.98% |
| 2025-07-14 | 43.23 | 43.99 | 42.74 | 43.42 | +0.74% | 0.45 | 4.48% |
| 2025-07-11 | 44.55 | 44.55 | 41.98 | 43.10 | -1.53% | 0.85 | 8.43% |
| 2025-07-10 | 44.60 | 44.67 | 43.00 | 43.77 | -1.62% | 0.52 | 5.07% |
| 2025-07-09 | 45.48 | 45.79 | 44.25 | 44.49 | -2.37% | 0.48 | 4.58% |
| 2025-07-08 | 44.89 | 45.82 | 44.60 | 45.57 | +1.15% | 0.45 | 4.31% |
| 2025-07-07 | 44.97 | 45.77 | 44.28 | 45.05 | +0.22% | 0.42 | 4.01% |
| 2025-07-04 | 45.40 | 45.40 | 43.67 | 44.95 | -0.77% | 0.71 | 6.88% |
| 2025-07-03 | 43.27 | 45.60 | 43.05 | 45.30 | +4.28% | 0.72 | 6.94% |
| 2025-07-02 | 44.88 | 44.94 | 43.00 | 43.44 | -3.38% | 0.52 | 5.09% |
| 2025-07-01 | 44.80 | 45.02 | 43.89 | 44.96 | +0.04% | 0.68 | 6.57% |
| 2025-06-30 | 41.98 | 45.56 | 41.98 | 44.94 | +8.08% | 1.06 | 10.25% |
| 2025-06-27 | 41.80 | 41.98 | 40.65 | 41.58 | +0.41% | 0.41 | 4.30% |
| 2025-06-26 | 41.11 | 41.66 | 40.81 | 41.41 | +0.73% | 0.42 | 4.35% |