欧普康视 sz.300595
12.46
-1.42%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.74 | 12.83 | 12.39 | 12.46 | -1.42% | 1.20 | 1.43% |
| 2026-05-21 | 12.97 | 13.13 | 12.64 | 12.64 | -2.09% | 1.19 | 1.37% |
| 2026-05-20 | 13.09 | 13.12 | 12.85 | 12.91 | -1.07% | 0.85 | 0.99% |
| 2026-05-19 | 13.17 | 13.27 | 13.07 | 13.18 | +0.30% | 0.74 | 0.84% |
| 2026-05-18 | 13.25 | 13.29 | 13.05 | 13.14 | -1.13% | 0.94 | 1.07% |
| 2026-05-15 | 13.51 | 13.57 | 13.22 | 13.29 | -1.63% | 1.30 | 1.45% |
| 2026-05-14 | 14.01 | 14.03 | 13.50 | 13.51 | -3.50% | 1.98 | 2.17% |
| 2026-05-13 | 14.04 | 14.09 | 13.96 | 14.00 | -0.36% | 1.08 | 1.15% |
| 2026-05-12 | 14.28 | 14.28 | 14.03 | 14.05 | -1.75% | 1.21 | 1.28% |
| 2026-05-11 | 14.14 | 14.35 | 13.99 | 14.30 | +0.85% | 1.91 | 2.02% |
| 2026-05-08 | 14.11 | 14.29 | 14.11 | 14.18 | 0.00% | 1.08 | 1.14% |
| 2026-05-07 | 14.39 | 14.43 | 14.14 | 14.18 | -1.12% | 1.52 | 1.60% |
| 2026-05-06 | 14.35 | 14.53 | 14.30 | 14.34 | -0.55% | 1.83 | 1.90% |
| 2026-04-30 | 14.71 | 15.18 | 14.40 | 14.42 | +0.91% | 2.71 | 2.75% |
| 2026-04-29 | 14.41 | 14.49 | 14.27 | 14.29 | -0.49% | 1.51 | 1.58% |
| 2026-04-28 | 14.51 | 14.70 | 14.29 | 14.36 | -1.03% | 1.50 | 1.56% |
| 2026-04-27 | 14.28 | 14.61 | 14.22 | 14.51 | +0.97% | 1.47 | 1.52% |
| 2026-04-24 | 14.16 | 14.70 | 14.15 | 14.37 | +0.49% | 2.56 | 2.65% |
| 2026-04-23 | 14.14 | 14.42 | 13.81 | 14.30 | +0.56% | 2.24 | 2.37% |
| 2026-04-22 | 13.92 | 14.24 | 13.87 | 14.22 | +2.16% | 1.43 | 1.51% |