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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.86 | 16.02 | 15.81 | 15.94 | +0.50% | 1.55 | 1.45% |
| 2025-07-21 | 15.91 | 15.93 | 15.78 | 15.86 | -0.25% | 1.15 | 1.08% |
| 2025-07-18 | 15.75 | 15.90 | 15.65 | 15.90 | +1.08% | 1.16 | 1.10% |
| 2025-07-17 | 15.50 | 15.74 | 15.49 | 15.73 | +1.48% | 1.07 | 1.02% |
| 2025-07-16 | 15.47 | 15.56 | 15.39 | 15.50 | +0.39% | 0.94 | 0.91% |
| 2025-07-15 | 15.58 | 15.59 | 15.21 | 15.44 | -0.70% | 1.34 | 1.30% |
| 2025-07-14 | 15.61 | 15.63 | 15.49 | 15.55 | -0.38% | 0.83 | 0.79% |
| 2025-07-11 | 15.49 | 15.67 | 15.47 | 15.61 | +0.26% | 1.12 | 1.07% |
| 2025-07-10 | 15.44 | 15.62 | 15.38 | 15.57 | +0.84% | 1.07 | 1.03% |
| 2025-07-09 | 15.48 | 15.66 | 15.39 | 15.44 | -0.26% | 1.22 | 1.18% |
| 2025-07-08 | 15.24 | 15.53 | 15.21 | 15.48 | +0.97% | 1.22 | 1.17% |
| 2025-07-07 | 15.34 | 15.51 | 15.30 | 15.33 | +0.39% | 1.04 | 1.01% |
| 2025-07-04 | 15.39 | 15.40 | 15.21 | 15.27 | -0.58% | 0.91 | 0.89% |
| 2025-07-03 | 15.32 | 15.41 | 15.24 | 15.36 | +0.85% | 1.12 | 1.09% |
| 2025-07-02 | 15.27 | 15.29 | 15.13 | 15.23 | -0.33% | 0.74 | 0.72% |
| 2025-07-01 | 15.22 | 15.30 | 15.09 | 15.28 | +0.46% | 0.93 | 0.91% |
| 2025-06-30 | 15.10 | 15.24 | 15.05 | 15.21 | +0.86% | 0.96 | 0.94% |
| 2025-06-27 | 15.15 | 15.27 | 15.07 | 15.08 | +0.07% | 0.85 | 0.84% |
| 2025-06-26 | 15.28 | 15.36 | 15.05 | 15.07 | -1.37% | 0.88 | 0.86% |
| 2025-06-25 | 15.03 | 15.28 | 14.88 | 15.28 | +1.99% | 1.12 | 1.11% |