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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 50.56 | 50.79 | 48.80 | 50.61 | -0.06% | 0.37 | 3.17% |
| 2025-10-22 | 49.74 | 51.08 | 49.08 | 50.64 | +1.71% | 0.45 | 3.85% |
| 2025-10-21 | 48.72 | 49.98 | 48.50 | 49.79 | +2.13% | 0.40 | 3.43% |
| 2025-10-20 | 49.24 | 49.86 | 48.23 | 48.75 | -0.29% | 0.35 | 3.07% |
| 2025-10-17 | 50.00 | 50.25 | 48.62 | 48.89 | -2.08% | 0.27 | 2.32% |
| 2025-10-16 | 51.03 | 51.05 | 49.90 | 49.93 | -1.91% | 0.27 | 2.29% |
| 2025-10-15 | 50.46 | 51.03 | 49.80 | 50.90 | +0.87% | 0.39 | 3.27% |
| 2025-10-14 | 51.03 | 52.71 | 50.10 | 50.46 | -0.90% | 0.70 | 5.87% |
| 2025-10-13 | 48.00 | 51.43 | 45.77 | 50.92 | +3.27% | 0.87 | 7.49% |
| 2025-10-10 | 49.25 | 50.10 | 49.11 | 49.31 | -0.66% | 0.48 | 4.16% |
| 2025-10-09 | 51.01 | 51.40 | 49.37 | 49.64 | -2.63% | 0.70 | 5.98% |
| 2025-09-30 | 51.06 | 51.60 | 50.88 | 50.98 | -0.16% | 0.22 | 1.85% |
| 2025-09-29 | 50.80 | 51.83 | 49.91 | 51.06 | +0.37% | 0.45 | 3.79% |
| 2025-09-26 | 51.50 | 51.99 | 50.63 | 50.87 | -1.64% | 0.44 | 3.69% |
| 2025-09-25 | 52.40 | 52.90 | 51.33 | 51.72 | -1.60% | 0.53 | 4.38% |
| 2025-09-24 | 52.04 | 52.90 | 51.00 | 52.56 | +0.82% | 0.48 | 3.91% |
| 2025-09-23 | 51.72 | 52.39 | 50.21 | 52.13 | +0.64% | 0.71 | 5.97% |
| 2025-09-22 | 51.93 | 52.37 | 50.22 | 51.80 | -0.25% | 0.54 | 4.52% |
| 2025-09-19 | 52.01 | 52.39 | 51.30 | 51.93 | -0.13% | 0.46 | 3.80% |
| 2025-09-18 | 53.10 | 53.61 | 51.30 | 52.00 | -2.09% | 0.74 | 6.07% |