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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 48.80 | 49.19 | 48.02 | 48.03 | -1.17% | 0.34 | 0.75% |
| 2025-12-17 | 47.47 | 48.99 | 47.04 | 48.60 | +2.38% | 0.51 | 1.14% |
| 2025-12-16 | 49.85 | 50.17 | 47.26 | 47.47 | -5.25% | 0.52 | 4.63% |
| 2025-12-15 | 51.29 | 51.97 | 49.90 | 50.10 | -2.32% | 0.33 | 2.76% |
| 2025-12-12 | 49.28 | 52.07 | 49.28 | 51.29 | +4.06% | 0.56 | 4.67% |
| 2025-12-11 | 51.80 | 51.80 | 49.09 | 49.29 | -3.99% | 0.46 | 3.96% |
| 2025-12-10 | 51.85 | 52.27 | 51.33 | 51.34 | -0.98% | 0.27 | 2.21% |
| 2025-12-09 | 52.20 | 53.40 | 51.68 | 51.85 | -0.67% | 0.30 | 2.48% |
| 2025-12-08 | 51.81 | 52.83 | 51.81 | 52.20 | +0.10% | 0.28 | 2.25% |
| 2025-12-05 | 52.01 | 52.43 | 51.09 | 52.15 | +0.29% | 0.26 | 2.14% |
| 2025-12-04 | 53.36 | 53.88 | 52.00 | 52.00 | -1.12% | 0.31 | 2.54% |
| 2025-12-03 | 53.46 | 53.70 | 52.40 | 52.59 | -1.52% | 0.22 | 1.80% |
| 2025-12-02 | 53.26 | 53.97 | 52.53 | 53.40 | +0.28% | 0.31 | 2.47% |
| 2025-12-01 | 53.98 | 53.99 | 52.50 | 53.25 | -0.24% | 0.27 | 2.15% |
| 2025-11-28 | 52.50 | 53.77 | 52.20 | 53.38 | +0.83% | 0.26 | 2.05% |
| 2025-11-27 | 52.19 | 54.00 | 52.01 | 52.94 | +1.91% | 0.45 | 3.59% |
| 2025-11-26 | 53.19 | 53.62 | 51.63 | 51.95 | -3.26% | 0.50 | 4.06% |
| 2025-11-25 | 53.50 | 54.43 | 53.01 | 53.70 | +0.37% | 0.39 | 3.10% |
| 2025-11-24 | 53.40 | 54.20 | 52.36 | 53.50 | +0.58% | 0.31 | 2.47% |
| 2025-11-21 | 53.90 | 54.70 | 51.30 | 53.19 | -2.15% | 0.72 | 5.80% |