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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 41.11 | 41.88 | 40.50 | 41.11 | 0.00% | 0.56 | 5.89% |
| 2025-06-24 | 38.68 | 41.80 | 38.55 | 41.11 | +6.25% | 1.10 | 11.69% |
| 2025-06-23 | 37.43 | 38.80 | 37.00 | 38.69 | +3.37% | 0.28 | 3.15% |
| 2025-06-20 | 38.01 | 38.46 | 37.43 | 37.43 | -1.11% | 0.13 | 1.47% |
| 2025-06-19 | 38.55 | 38.70 | 37.77 | 37.85 | -1.33% | 0.24 | 2.69% |
| 2025-06-18 | 38.38 | 38.57 | 37.93 | 38.36 | -0.05% | 0.17 | 1.85% |
| 2025-06-17 | 39.07 | 39.20 | 38.21 | 38.38 | -1.77% | 0.26 | 2.93% |
| 2025-06-16 | 38.93 | 39.49 | 38.58 | 39.07 | +1.59% | 0.23 | 2.52% |
| 2025-06-13 | 39.16 | 39.39 | 38.39 | 38.46 | -1.86% | 0.28 | 3.09% |
| 2025-06-12 | 39.80 | 39.98 | 38.88 | 39.19 | -1.33% | 0.32 | 3.51% |
| 2025-06-11 | 39.67 | 40.18 | 39.38 | 39.72 | +0.13% | 0.32 | 3.42% |
| 2025-06-10 | 39.90 | 40.55 | 38.80 | 39.67 | +0.76% | 0.54 | 5.80% |
| 2025-06-09 | 39.44 | 39.92 | 38.90 | 39.37 | -0.15% | 0.33 | 3.59% |
| 2025-06-06 | 39.38 | 39.58 | 38.88 | 39.43 | +0.25% | 0.29 | 3.18% |
| 2025-06-05 | 39.81 | 40.20 | 39.15 | 39.33 | -1.21% | 0.41 | 4.48% |
| 2025-06-04 | 39.39 | 39.86 | 39.11 | 39.81 | +0.94% | 0.36 | 3.86% |
| 2025-06-03 | 39.27 | 39.93 | 38.80 | 39.44 | -0.05% | 0.47 | 5.10% |
| 2025-05-30 | 39.47 | 40.16 | 38.50 | 39.46 | +0.20% | 0.64 | 6.99% |
| 2025-05-29 | 39.20 | 40.20 | 38.90 | 39.38 | +0.36% | 0.36 | 3.93% |
| 2025-05-28 | 39.29 | 39.56 | 38.60 | 39.24 | -0.28% | 0.44 | 4.83% |