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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 56.39 | 56.79 | 54.10 | 54.36 | -3.60% | 0.52 | 4.06% |
| 2025-11-19 | 55.99 | 56.70 | 55.09 | 56.39 | +0.70% | 0.63 | 4.80% |
| 2025-11-18 | 56.66 | 56.78 | 55.60 | 56.00 | -0.90% | 0.44 | 3.40% |
| 2025-11-17 | 56.61 | 56.61 | 54.66 | 56.51 | +0.46% | 0.76 | 5.82% |
| 2025-11-14 | 55.24 | 57.57 | 54.74 | 56.25 | +1.72% | 1.20 | 9.12% |
| 2025-11-13 | 52.25 | 55.98 | 51.90 | 55.30 | +5.80% | 0.96 | 7.50% |
| 2025-11-12 | 53.80 | 53.80 | 51.86 | 52.27 | -3.10% | 0.53 | 4.29% |
| 2025-11-11 | 54.70 | 55.84 | 53.58 | 53.94 | -1.39% | 0.72 | 5.64% |
| 2025-11-10 | 54.60 | 55.47 | 53.75 | 54.70 | +0.18% | 0.64 | 4.98% |
| 2025-11-07 | 55.02 | 55.97 | 53.88 | 54.60 | -1.59% | 0.76 | 5.96% |
| 2025-11-06 | 54.49 | 55.72 | 53.94 | 55.48 | +1.54% | 0.92 | 7.14% |
| 2025-11-05 | 53.89 | 54.88 | 53.48 | 54.64 | +1.17% | 0.58 | 4.60% |
| 2025-11-04 | 55.00 | 55.00 | 53.18 | 54.01 | -1.03% | 0.70 | 5.52% |
| 2025-11-03 | 56.00 | 57.62 | 54.11 | 54.57 | -2.52% | 1.22 | 9.52% |
| 2025-10-31 | 57.00 | 57.99 | 55.77 | 55.98 | -3.73% | 1.26 | 9.56% |
| 2025-10-30 | 55.21 | 58.25 | 54.53 | 58.15 | +4.21% | 1.79 | 13.50% |
| 2025-10-29 | 55.38 | 56.43 | 54.23 | 55.80 | -0.46% | 1.13 | 8.74% |
| 2025-10-28 | 57.90 | 58.34 | 55.93 | 56.06 | -1.96% | 1.34 | 10.05% |
| 2025-10-27 | 56.37 | 57.50 | 55.55 | 57.18 | +2.71% | 1.81 | 13.66% |
| 2025-10-24 | 50.59 | 55.67 | 50.35 | 55.67 | +10.00% | 1.46 | 11.57% |