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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 38.81 | 40.38 | 38.41 | 39.35 | +1.97% | 0.86 | 9.31% |
| 2025-05-26 | 37.17 | 38.93 | 36.78 | 38.59 | +3.85% | 0.62 | 6.94% |
| 2025-05-23 | 36.43 | 38.33 | 35.98 | 37.16 | +2.60% | 0.53 | 6.06% |
| 2025-05-22 | 36.48 | 37.85 | 36.19 | 36.22 | -0.68% | 0.41 | 4.71% |
| 2025-05-21 | 37.02 | 37.36 | 35.96 | 36.47 | -2.36% | 0.26 | 3.04% |
| 2025-05-20 | 37.10 | 37.67 | 36.95 | 37.35 | +0.67% | 0.23 | 2.66% |
| 2025-05-19 | 37.64 | 37.69 | 36.45 | 37.10 | -1.29% | 0.33 | 3.76% |
| 2025-05-16 | 37.30 | 37.70 | 37.04 | 37.59 | +1.15% | 0.22 | 2.53% |
| 2025-05-15 | 37.17 | 37.72 | 36.68 | 37.16 | +0.93% | 0.26 | 2.97% |
| 2025-05-14 | 37.24 | 37.44 | 36.46 | 36.82 | -0.42% | 0.24 | 2.77% |
| 2025-05-13 | 37.04 | 37.60 | 36.80 | 36.97 | -0.15% | 0.32 | 3.63% |
| 2025-05-12 | 37.00 | 37.22 | 36.38 | 37.03 | +1.68% | 0.33 | 3.80% |
| 2025-05-09 | 36.67 | 37.11 | 36.32 | 36.42 | -0.97% | 0.21 | 2.43% |
| 2025-05-08 | 36.11 | 37.10 | 36.08 | 36.78 | +1.81% | 0.25 | 2.89% |
| 2025-05-07 | 36.68 | 37.46 | 35.81 | 36.12 | -0.84% | 0.28 | 3.28% |
| 2025-05-06 | 34.89 | 36.53 | 34.62 | 36.43 | +5.66% | 0.37 | 4.42% |