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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 53.74 | 54.01 | 52.70 | 53.11 | -1.17% | 0.53 | 4.22% |
| 2025-09-16 | 53.72 | 54.22 | 52.90 | 53.74 | +0.04% | 0.62 | 4.98% |
| 2025-09-15 | 55.19 | 55.65 | 53.00 | 53.72 | -2.61% | 0.81 | 6.44% |
| 2025-09-12 | 55.70 | 56.24 | 54.02 | 55.16 | -0.97% | 1.43 | 11.12% |
| 2025-09-11 | 54.20 | 56.50 | 53.89 | 55.70 | +0.54% | 1.40 | 10.85% |
| 2025-09-10 | 53.81 | 56.88 | 53.01 | 55.40 | +3.71% | 2.11 | 16.28% |
| 2025-09-09 | 52.00 | 54.92 | 50.87 | 53.42 | +2.73% | 2.09 | 16.79% |
| 2025-09-08 | 53.50 | 53.50 | 49.83 | 52.00 | -0.10% | 1.61 | 13.40% |
| 2025-09-05 | 47.77 | 52.05 | 47.45 | 52.05 | +10.00% | 1.09 | 9.23% |
| 2025-09-04 | 48.05 | 48.73 | 46.52 | 47.32 | -1.17% | 0.62 | 5.59% |
| 2025-09-03 | 49.83 | 50.20 | 47.83 | 47.88 | -3.95% | 0.59 | 5.16% |
| 2025-09-02 | 50.26 | 50.50 | 49.39 | 49.85 | -0.40% | 0.83 | 7.11% |
| 2025-09-01 | 51.41 | 51.99 | 49.36 | 50.05 | -3.21% | 1.43 | 12.17% |
| 2025-08-29 | 51.87 | 52.10 | 51.23 | 51.71 | -0.48% | 0.90 | 7.47% |
| 2025-08-28 | 51.40 | 52.30 | 49.13 | 51.96 | +1.03% | 1.58 | 13.29% |
| 2025-08-27 | 54.00 | 54.00 | 51.42 | 51.43 | -3.87% | 1.43 | 11.64% |
| 2025-08-26 | 53.29 | 55.37 | 53.00 | 53.50 | +0.41% | 1.60 | 12.69% |
| 2025-08-25 | 53.46 | 54.65 | 52.77 | 53.28 | -0.32% | 2.07 | 16.50% |
| 2025-08-22 | 54.91 | 57.78 | 53.03 | 53.45 | -3.62% | 3.30 | 25.91% |
| 2025-08-21 | 51.43 | 55.46 | 50.70 | 55.46 | +10.00% | 1.48 | 11.60% |