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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 58.50 | 59.55 | 58.01 | 58.50 | -0.43% | 0.58 | 1.06% |
| 2026-04-21 | 59.09 | 59.95 | 58.08 | 58.75 | -0.59% | 0.75 | 1.37% |
| 2026-04-20 | 60.02 | 60.90 | 58.50 | 59.10 | -1.53% | 1.14 | 2.06% |
| 2026-04-17 | 55.66 | 60.68 | 55.00 | 60.02 | +7.83% | 1.55 | 2.81% |
| 2026-04-16 | 52.70 | 56.80 | 51.53 | 55.66 | +7.08% | 1.41 | 2.74% |
| 2026-04-15 | 52.47 | 52.82 | 51.78 | 51.98 | -0.67% | 0.33 | 0.68% |
| 2026-04-14 | 51.79 | 52.88 | 51.12 | 52.33 | +1.06% | 0.60 | 1.23% |
| 2026-04-13 | 53.12 | 53.25 | 51.55 | 51.78 | -2.91% | 0.57 | 1.17% |
| 2026-04-10 | 54.00 | 54.35 | 52.00 | 53.33 | -0.50% | 0.84 | 1.70% |
| 2026-04-09 | 53.32 | 55.11 | 53.32 | 53.60 | -1.83% | 0.99 | 1.96% |
| 2026-04-08 | 52.55 | 56.30 | 52.55 | 54.60 | +4.20% | 1.47 | 2.89% |
| 2026-04-07 | 53.70 | 53.74 | 50.34 | 52.40 | -0.96% | 0.89 | 1.83% |
| 2026-04-03 | 50.50 | 53.88 | 50.01 | 52.91 | +3.75% | 1.36 | 2.78% |
| 2026-04-02 | 48.98 | 51.30 | 47.88 | 51.00 | +5.61% | 1.06 | 2.29% |
| 2026-04-01 | 46.41 | 48.73 | 46.01 | 48.29 | +6.13% | 0.62 | 1.40% |
| 2026-03-31 | 46.60 | 47.48 | 45.50 | 45.50 | -2.59% | 0.29 | 0.68% |
| 2026-03-30 | 46.89 | 47.80 | 46.16 | 46.71 | -2.38% | 0.38 | 0.88% |
| 2026-03-27 | 46.87 | 48.66 | 46.87 | 47.85 | +0.40% | 0.25 | 0.56% |
| 2026-03-26 | 48.55 | 49.45 | 47.12 | 47.66 | -2.36% | 0.36 | 0.80% |
| 2026-03-25 | 47.94 | 49.50 | 47.94 | 48.81 | +2.03% | 0.28 | 0.61% |