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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.92 | 15.03 | 14.81 | 14.93 | +0.13% | 0.54 | 0.54% |
| 2025-05-23 | 15.05 | 15.18 | 14.91 | 14.91 | -0.73% | 0.71 | 0.70% |
| 2025-05-22 | 15.16 | 15.24 | 15.00 | 15.02 | -1.37% | 0.63 | 0.62% |
| 2025-05-21 | 15.17 | 15.36 | 15.13 | 15.22 | -0.26% | 0.67 | 0.66% |
| 2025-05-20 | 15.05 | 15.29 | 14.97 | 15.26 | +1.86% | 1.08 | 1.06% |
| 2025-05-19 | 15.02 | 15.02 | 14.83 | 14.99 | -0.20% | 0.63 | 0.63% |
| 2025-05-16 | 14.90 | 15.07 | 14.88 | 15.02 | +0.60% | 0.56 | 0.55% |
| 2025-05-15 | 15.01 | 15.02 | 14.84 | 14.93 | -0.27% | 0.63 | 0.63% |
| 2025-05-14 | 14.93 | 15.06 | 14.79 | 14.97 | 0.00% | 0.85 | 0.84% |
| 2025-05-13 | 15.01 | 15.04 | 14.86 | 14.97 | +0.46% | 0.89 | 0.88% |
| 2025-05-12 | 14.84 | 14.95 | 14.79 | 14.90 | +0.86% | 0.94 | 0.93% |
| 2025-05-09 | 15.01 | 15.02 | 14.73 | 14.77 | -1.31% | 0.73 | 0.72% |
| 2025-05-08 | 14.81 | 14.99 | 14.76 | 14.97 | +0.66% | 0.85 | 0.83% |
| 2025-05-07 | 15.06 | 15.16 | 14.65 | 14.87 | +0.46% | 1.27 | 1.25% |
| 2025-05-06 | 14.58 | 14.83 | 14.50 | 14.80 | +2.45% | 1.15 | 1.14% |