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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 47.92 | 48.19 | 46.50 | 47.84 | +1.83% | 0.35 | 0.79% |
| 2026-03-23 | 45.82 | 50.18 | 45.82 | 46.98 | -4.94% | 0.47 | 1.05% |
| 2026-03-20 | 49.87 | 50.59 | 49.11 | 49.42 | -0.90% | 0.29 | 0.62% |
| 2026-03-19 | 49.66 | 50.99 | 49.37 | 49.87 | -1.07% | 0.43 | 0.93% |
| 2026-03-18 | 49.57 | 50.59 | 49.06 | 50.41 | +1.20% | 0.34 | 0.73% |
| 2026-03-17 | 50.78 | 50.89 | 48.86 | 49.81 | -1.03% | 0.70 | 1.51% |
| 2026-03-16 | 52.44 | 52.50 | 49.97 | 50.33 | -4.02% | 0.81 | 1.71% |
| 2026-03-13 | 52.63 | 53.45 | 52.21 | 52.44 | -0.36% | 0.27 | 0.56% |
| 2026-03-12 | 54.47 | 54.88 | 52.41 | 52.63 | -3.70% | 0.50 | 1.00% |
| 2026-03-11 | 55.00 | 55.65 | 54.40 | 54.65 | -0.38% | 0.39 | 0.75% |
| 2026-03-10 | 54.19 | 55.18 | 54.00 | 54.86 | +2.07% | 0.32 | 0.63% |
| 2026-03-09 | 55.21 | 55.25 | 52.38 | 53.75 | -4.44% | 0.57 | 1.13% |
| 2026-03-06 | 54.85 | 56.48 | 54.46 | 56.25 | +2.59% | 0.45 | 0.87% |
| 2026-03-05 | 54.82 | 55.50 | 54.40 | 54.83 | +0.83% | 0.36 | 0.71% |
| 2026-03-04 | 54.20 | 55.26 | 53.85 | 54.38 | -0.31% | 0.54 | 1.05% |
| 2026-03-03 | 55.58 | 56.24 | 54.28 | 54.55 | -2.06% | 0.74 | 1.42% |
| 2026-03-02 | 54.84 | 56.49 | 54.22 | 55.70 | +0.04% | 0.95 | 1.84% |
| 2026-02-27 | 54.56 | 56.23 | 53.90 | 55.68 | +2.18% | 0.70 | 1.36% |
| 2026-02-26 | 54.99 | 54.99 | 53.78 | 54.49 | -0.20% | 0.57 | 1.12% |
| 2026-02-25 | 56.54 | 56.85 | 54.00 | 54.60 | -2.48% | 0.99 | 1.94% |