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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 57.83 | 58.28 | 54.93 | 55.99 | -1.36% | 0.86 | 1.64% |
| 2026-02-13 | 58.02 | 58.26 | 56.55 | 56.76 | -2.81% | 0.42 | 0.78% |
| 2026-02-12 | 59.01 | 59.28 | 58.00 | 58.40 | -1.40% | 0.46 | 0.85% |
| 2026-02-11 | 60.30 | 60.85 | 59.09 | 59.23 | -1.41% | 0.44 | 0.79% |
| 2026-02-10 | 59.51 | 61.25 | 58.99 | 60.08 | +1.45% | 0.77 | 1.36% |
| 2026-02-09 | 58.99 | 60.97 | 58.99 | 59.22 | +1.21% | 0.61 | 1.09% |
| 2026-02-06 | 58.20 | 60.28 | 56.96 | 58.51 | +0.02% | 0.94 | 1.72% |
| 2026-02-05 | 60.83 | 61.48 | 58.20 | 58.50 | -3.83% | 1.43 | 2.56% |
| 2026-02-04 | 55.28 | 60.83 | 55.01 | 60.83 | +10.00% | 1.45 | 2.65% |
| 2026-02-03 | 53.90 | 55.50 | 53.30 | 55.30 | +3.62% | 0.52 | 1.02% |
| 2026-02-02 | 53.74 | 54.80 | 53.34 | 53.37 | -1.42% | 0.56 | 1.11% |
| 2026-01-30 | 53.20 | 55.23 | 53.08 | 54.14 | +0.91% | 0.87 | 1.72% |
| 2026-01-29 | 55.10 | 55.46 | 53.41 | 53.65 | -2.63% | 0.68 | 1.34% |
| 2026-01-28 | 56.32 | 57.19 | 54.81 | 55.10 | -1.87% | 0.99 | 1.91% |
| 2026-01-27 | 57.34 | 57.60 | 54.58 | 56.15 | -2.69% | 1.17 | 2.24% |
| 2026-01-26 | 63.19 | 63.50 | 56.91 | 57.70 | -7.06% | 2.66 | 4.87% |
| 2026-01-23 | 56.45 | 62.08 | 56.14 | 62.08 | +9.99% | 1.56 | 2.79% |
| 2026-01-22 | 56.54 | 58.69 | 55.99 | 56.44 | -0.04% | 0.60 | 1.13% |
| 2026-01-21 | 55.60 | 56.74 | 54.81 | 56.46 | +0.80% | 0.33 | 0.63% |
| 2026-01-20 | 57.75 | 57.96 | 55.00 | 56.01 | -1.29% | 0.54 | 1.04% |