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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.75 | 15.00 | 14.74 | 14.99 | +1.76% | 0.94 | 0.94% |
| 2025-06-23 | 14.65 | 14.78 | 14.55 | 14.73 | +0.82% | 0.55 | 0.56% |
| 2025-06-20 | 14.63 | 14.74 | 14.58 | 14.61 | -0.14% | 0.48 | 0.48% |
| 2025-06-19 | 14.81 | 14.88 | 14.55 | 14.63 | -1.14% | 0.69 | 0.69% |
| 2025-06-18 | 14.96 | 15.01 | 14.76 | 14.80 | -1.59% | 0.70 | 0.71% |
| 2025-06-17 | 14.98 | 15.27 | 14.93 | 15.04 | +0.94% | 0.93 | 0.92% |
| 2025-06-16 | 14.95 | 15.03 | 14.86 | 14.90 | -0.66% | 0.83 | 0.83% |
| 2025-06-13 | 15.36 | 15.43 | 14.96 | 15.00 | -2.40% | 1.67 | 1.65% |
| 2025-06-12 | 15.23 | 15.37 | 15.16 | 15.36 | +0.65% | 0.84 | 0.82% |
| 2025-06-11 | 15.30 | 15.47 | 15.24 | 15.26 | -0.33% | 0.84 | 0.82% |
| 2025-06-10 | 15.44 | 15.56 | 15.09 | 15.31 | -0.90% | 1.02 | 0.99% |
| 2025-06-09 | 15.24 | 15.55 | 15.23 | 15.45 | +1.44% | 1.13 | 1.09% |
| 2025-06-06 | 15.43 | 15.44 | 15.19 | 15.23 | -0.97% | 0.67 | 0.65% |
| 2025-06-05 | 15.48 | 15.53 | 15.32 | 15.38 | -0.64% | 0.93 | 0.90% |
| 2025-06-04 | 15.47 | 15.56 | 15.40 | 15.48 | -0.70% | 1.01 | 0.97% |
| 2025-06-03 | 15.00 | 15.66 | 14.95 | 15.59 | +3.16% | 1.89 | 1.82% |
| 2025-05-30 | 15.13 | 15.24 | 15.07 | 15.11 | -0.33% | 0.77 | 0.76% |
| 2025-05-29 | 14.90 | 15.18 | 14.86 | 15.16 | +1.67% | 0.85 | 0.83% |
| 2025-05-28 | 14.90 | 15.00 | 14.86 | 14.92 | -0.07% | 0.42 | 0.42% |
| 2025-05-27 | 14.92 | 14.98 | 14.82 | 14.93 | 0.00% | 0.47 | 0.47% |