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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 57.95 | 58.90 | 55.20 | 56.74 | -2.09% | 0.88 | 1.64% |
| 2026-01-16 | 55.30 | 57.95 | 55.18 | 57.95 | +4.00% | 0.95 | 1.80% |
| 2026-01-15 | 55.02 | 56.10 | 54.75 | 55.72 | +1.27% | 0.57 | 1.10% |
| 2026-01-14 | 55.32 | 56.42 | 53.80 | 55.02 | -0.05% | 0.76 | 1.48% |
| 2026-01-13 | 55.73 | 56.88 | 55.00 | 55.05 | -1.26% | 0.95 | 1.82% |
| 2026-01-12 | 54.35 | 56.56 | 54.34 | 55.75 | +2.63% | 0.98 | 1.90% |
| 2026-01-09 | 54.44 | 54.98 | 53.71 | 54.32 | +0.76% | 0.70 | 1.38% |
| 2026-01-08 | 54.61 | 55.00 | 52.49 | 53.91 | +0.75% | 0.85 | 1.68% |
| 2026-01-07 | 53.43 | 54.44 | 52.08 | 53.51 | +0.87% | 1.53 | 3.07% |
| 2026-01-06 | 48.23 | 53.05 | 48.23 | 53.05 | +9.99% | 1.31 | 2.71% |
| 2026-01-05 | 48.50 | 48.96 | 47.81 | 48.23 | -0.72% | 0.52 | 1.16% |
| 2025-12-31 | 48.13 | 49.10 | 47.53 | 48.58 | +0.16% | 0.44 | 0.97% |
| 2025-12-30 | 47.38 | 48.80 | 46.10 | 48.50 | +2.26% | 0.53 | 1.17% |
| 2025-12-29 | 48.00 | 48.09 | 45.67 | 47.43 | -0.88% | 0.85 | 1.95% |
| 2025-12-26 | 49.17 | 49.26 | 47.50 | 47.85 | -2.70% | 0.38 | 0.83% |
| 2025-12-25 | 49.01 | 49.45 | 48.12 | 49.18 | +0.35% | 0.32 | 0.70% |
| 2025-12-24 | 48.59 | 49.42 | 48.36 | 49.01 | +0.82% | 0.22 | 0.47% |
| 2025-12-23 | 49.41 | 49.79 | 48.41 | 48.61 | -1.52% | 0.38 | 0.83% |
| 2025-12-22 | 48.23 | 50.13 | 48.13 | 49.36 | +2.88% | 0.49 | 1.05% |
| 2025-12-19 | 49.43 | 49.43 | 47.86 | 47.98 | -0.10% | 0.24 | 0.53% |