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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.16 | 19.91 | 19.04 | 19.25 | +0.47% | 4.69 | 3.59% |
| 2025-08-18 | 18.88 | 19.33 | 18.88 | 19.16 | +1.53% | 3.88 | 3.03% |
| 2025-08-15 | 18.51 | 18.96 | 18.43 | 18.87 | +2.05% | 2.78 | 2.21% |
| 2025-08-14 | 19.23 | 19.24 | 18.45 | 18.49 | -3.33% | 3.78 | 3.01% |
| 2025-08-13 | 19.05 | 19.32 | 18.78 | 19.13 | +0.47% | 3.83 | 3.00% |
| 2025-08-12 | 18.79 | 19.29 | 18.64 | 19.04 | +1.27% | 3.75 | 2.95% |
| 2025-08-11 | 18.69 | 18.87 | 18.52 | 18.80 | +0.48% | 2.44 | 1.94% |
| 2025-08-08 | 19.13 | 19.24 | 18.63 | 18.71 | -2.64% | 3.63 | 2.86% |
| 2025-08-07 | 18.54 | 19.41 | 18.54 | 19.22 | +2.93% | 4.71 | 3.70% |
| 2025-08-06 | 18.83 | 18.83 | 18.45 | 18.67 | -1.00% | 3.33 | 2.67% |
| 2025-08-05 | 19.28 | 19.62 | 18.74 | 18.86 | -1.92% | 5.22 | 4.08% |
| 2025-08-04 | 18.41 | 19.53 | 18.41 | 19.23 | +7.04% | 8.09 | 6.32% |
| 2025-08-01 | 17.84 | 18.19 | 17.69 | 17.96 | +0.67% | 2.77 | 2.30% |
| 2025-07-31 | 18.01 | 18.24 | 17.75 | 17.84 | -1.16% | 3.84 | 3.18% |
| 2025-07-30 | 18.09 | 18.48 | 17.86 | 18.05 | -0.44% | 4.72 | 3.87% |
| 2025-07-29 | 18.01 | 18.58 | 17.53 | 18.13 | +0.78% | 6.04 | 4.99% |
| 2025-07-28 | 18.01 | 18.21 | 17.79 | 17.99 | +0.44% | 4.23 | 3.51% |
| 2025-07-25 | 18.03 | 18.48 | 17.82 | 17.91 | -0.28% | 6.02 | 4.97% |
| 2025-07-24 | 17.55 | 18.18 | 17.46 | 17.96 | -1.26% | 9.09 | 7.60% |
| 2025-07-23 | 15.94 | 19.13 | 15.92 | 18.19 | +14.12% | 13.72 | 11.36% |